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

Japan Gold Corp (OP: JGLDF )

0.0760 -0.0003 (-0.39%)
Streaming Delayed Price Updated: 3:52 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, 2020 0.1966 0.1966 0.1776 0.1776 7,742 -0.02(-9.39%)
Apr 29, 2020 0.1960 0.1960 0.1960 0.1960 400 +0.02(+9.01%)
Apr 28, 2020 0.1907 0.1907 0.1798 0.1798 43,600 -0.00(-1.53%)
Apr 27, 2020 0.1826 0.1826 0.1826 0.1826 7,500 -0.00(-0.22%)
Apr 24, 2020 0.1826 0.1850 0.1826 0.1830 4,100 -0.00(-1.24%)
Apr 23, 2020 0.1800 0.1853 0.1800 0.1853 3,950 +0.01(+2.94%)
Apr 22, 2020 0.1831 0.1831 0.1800 0.1800 36,400 +0.01(+2.92%)
Apr 21, 2020 0.1750 0.1800 0.1734 0.1749 12,100 -0.01(-6.47%)
Apr 20, 2020 0.1966 0.1966 0.1870 0.1870 7,800 -0.01(-2.76%)
Apr 17, 2020 0.1939 0.1939 0.1923 0.1923 1,500 +0.00(+0.79%)
Apr 16, 2020 0.1922 0.1922 0.1908 0.1908 8,050 +0.00(+0.85%)
Apr 15, 2020 0.1841 0.1970 0.1841 0.1892 14,750 -0.02(-9.90%)
Apr 14, 2020 0.2101 0.2170 0.2080 0.2100 19,176 +0.00(+0.33%)
Apr 13, 2020 0.2029 0.2093 0.1852 0.2093 132,033 +0.02(+10.98%)
Apr 09, 2020 0.1800 0.1900 0.1800 0.1886 35,000 +0.00(+2.11%)
Apr 08, 2020 0.1914 0.1914 0.1820 0.1847 2,851 +0.01(+7.95%)
Apr 07, 2020 0.1821 0.1837 0.1711 0.1711 42,830 -0.01(-6.50%)
Apr 06, 2020 0.1800 0.1869 0.1681 0.1830 21,818 +0.02(+9.78%)
Apr 03, 2020 0.1773 0.1791 0.1623 0.1667 17,800 -0.03(-14.51%)
Apr 02, 2020 0.1757 0.1950 0.1757 0.1950 6,000 +0.02(+11.43%)
Apr 01, 2020 0.1800 0.1800 0.1736 0.1750 25,300 -0.01(-2.78%)
Mar 31, 2020 0.1800 0.1989 0.1800 0.1800 65,513 +0.00(+0.00%)
Mar 30, 2020 0.1800 0.1815 0.1800 0.1800 114,080 -0.00(-0.61%)
Mar 27, 2020 0.2000 0.2000 0.1811 0.1811 20,100 -0.02(-8.86%)
Mar 26, 2020 0.2001 0.2119 0.1903 0.1987 42,612 +0.00(+1.12%)
Mar 25, 2020 0.1949 0.2097 0.1898 0.1965 176,273 +0.02(+9.17%)
Mar 24, 2020 0.1791 0.1855 0.1750 0.1800 258,335 +0.01(+2.86%)
Mar 23, 2020 0.1919 0.1919 0.1750 0.1750 59,300 -0.01(-2.78%)
Mar 20, 2020 0.1770 0.1828 0.1695 0.1800 231,500 +0.02(+10.43%)
Mar 19, 2020 0.1680 0.1680 0.1630 0.1630 7,500 +0.01(+5.37%)
Mar 18, 2020 0.1777 0.1777 0.1422 0.1547 31,000 -0.02(-13.86%)
Mar 17, 2020 0.1698 0.1841 0.1565 0.1796 81,509 +0.01(+3.28%)
Mar 16, 2020 0.1200 0.2019 0.1200 0.1739 396,309 -0.04(-19.12%)
Mar 13, 2020 0.2084 0.2398 0.2008 0.2150 798,600 +0.02(+11.11%)
Mar 12, 2020 0.1810 0.1935 0.1600 0.1935 219,681 -0.02(-7.50%)
Mar 11, 2020 0.2300 0.2300 0.1942 0.2092 87,680 -0.02(-10.06%)
Mar 10, 2020 0.2070 0.2345 0.2070 0.2326 136,785 -0.00(-1.19%)
Mar 09, 2020 0.2610 0.2610 0.2354 0.2354 110,720 -0.01(-3.56%)
Mar 06, 2020 0.2764 0.2764 0.2441 0.2441 17,600 -0.01(-5.28%)
Mar 05, 2020 0.2622 0.2750 0.2445 0.2577 92,296 -0.00(-0.88%)
Mar 04, 2020 0.2636 0.2636 0.2480 0.2600 57,100 -0.00(-1.44%)
Mar 03, 2020 0.2814 0.2814 0.2451 0.2638 16,900 +0.01(+4.43%)
Mar 02, 2020 0.2489 0.2540 0.2437 0.2526 117,692 +0.01(+3.06%)
Feb 28, 2020 0.2300 0.2490 0.1995 0.2451 616,500 -0.01(-5.73%)
Feb 27, 2020 0.2289 0.2600 0.2289 0.2600 128,386 +0.02(+8.11%)
Feb 26, 2020 0.2500 0.2664 0.2350 0.2405 62,084 -0.02(-8.83%)
Feb 25, 2020 0.2871 0.2871 0.2600 0.2638 42,780 -0.01(-2.30%)
Feb 24, 2020 0.3049 0.3417 0.2700 0.2700 169,216 +0.04(+17.39%)
Feb 21, 2020 0.2220 0.2384 0.2220 0.2300 18,100 +0.01(+2.36%)
Feb 20, 2020 0.2250 0.2250 0.2243 0.2247 58,550 -0.00(-0.22%)
Feb 19, 2020 0.2005 0.2252 0.1686 0.2252 387,099 +0.02(+9.43%)
Feb 14, 2020 0.2058 0.2058 0.2058 0 -0.00(-0.63%)
Feb 13, 2020 0.1950 0.2127 0.1950 0.2071 85,500 +0.02(+7.81%)
Feb 12, 2020 0.1976 0.1976 0.1921 0.1921 1,600 +0.01(+3.22%)
Feb 11, 2020 0.1905 0.1905 0.1860 0.1861 11,595 +0.01(+3.33%)
Feb 10, 2020 0.1900 0.1900 0.1801 0.1801 18,951 -0.02(-7.88%)
Feb 07, 2020 0.1878 0.2044 0.1878 0.1955 44,100 +0.00(+0.00%)
Feb 06, 2020 0.1900 0.1955 0.1900 0.1955 33,399 -0.00(-1.61%)
Feb 05, 2020 0.1900 0.1987 0.1900 0.1987 22,965 +0.01(+4.20%)
Feb 04, 2020 0.1999 0.1999 0.1900 0.1907 25,030 -0.00(-2.15%)
Feb 03, 2020 0.2000 0.2000 0.1931 0.1949 5,460 -0.01(-3.90%)
Jan 31, 2020 0.2028 0.2028 0.2028 1 +0.00(+0.00%)
Jan 30, 2020 0.1878 0.2028 0.1878 0.2028 9,802 +0.01(+5.90%)
Jan 29, 2020 0.1915 0.1915 0.1915 0.1915 1,000 +0.02(+9.43%)
Jan 28, 2020 0.1750 0.1750 0.1701 0.1750 87,800 -0.01(-2.83%)
Jan 27, 2020 0.1783 0.1802 0.1783 0.1801 24,180 -0.01(-5.21%)
Jan 24, 2020 0.1900 0.1900 0.1900 0.1900 3,800 -0.00(-0.16%)
Jan 23, 2020 0.1801 0.1903 0.1801 0.1903 19,051 -0.00(-1.35%)
Jan 22, 2020 0.1929 0.1929 0.1929 23 +0.00(+0.00%)
Jan 21, 2020 0.1900 0.1929 0.1800 0.1929 78,028 -0.01(-3.55%)
Jan 17, 2020 0.1750 0.2000 0.1750 0.2000 2,800 +0.01(+2.88%)
Jan 16, 2020 0.1900 0.1967 0.1746 0.1944 140,900 -0.00(-0.87%)
Jan 15, 2020 0.1828 0.1961 0.1800 0.1961 39,500 +0.01(+5.26%)
Jan 14, 2020 0.2000 0.2000 0.1820 0.1863 127,000 -0.01(-7.36%)
Jan 13, 2020 0.1980 0.2011 0.1980 0.2011 5,000 -0.01(-3.73%)
Jan 10, 2020 0.2010 0.2089 0.1990 0.2089 23,000 +0.01(+3.93%)
Jan 09, 2020 0.2005 0.2090 0.2005 0.2010 20,500 -0.00(-0.15%)
Jan 08, 2020 0.2013 0.2013 0.2013 0.2013 400 +0.00(+0.05%)
Jan 07, 2020 0.2100 0.2100 0.2012 0.2012 9,700 -0.01(-5.14%)
Jan 06, 2020 0.2010 0.2121 0.2000 0.2121 23,363 +0.01(+2.81%)
Jan 03, 2020 0.2060 0.2100 0.2003 0.2063 33,900 -0.00(-0.43%)
Jan 02, 2020 0.2100 0.2100 0.2010 0.2072 166,946 -0.00(-1.33%)
Dec 31, 2019 0.2117 0.2176 0.2024 0.2100 192,800 -0.00(-1.87%)
Dec 30, 2019 0.2053 0.2170 0.2053 0.2140 113,500 +0.00(+0.94%)
Dec 27, 2019 0.2083 0.2155 0.2073 0.2120 133,900 -0.02(-9.36%)
Dec 26, 2019 0.2300 0.2339 0.2300 0.2339 26,423 +0.02(+11.38%)
Dec 24, 2019 0.2122 0.2122 0.2071 0.2100 13,400 +0.00(+0.77%)
Dec 23, 2019 0.2214 0.2230 0.2074 0.2084 21,180 -0.02(-10.52%)
Dec 20, 2019 0.2204 0.2335 0.2204 0.2329 15,900 +0.01(+5.62%)
Dec 19, 2019 0.2182 0.2248 0.2141 0.2205 253,570 +0.00(+0.50%)
Dec 18, 2019 0.2189 0.2194 0.2103 0.2194 12,690 +0.01(+4.43%)
Dec 17, 2019 0.1997 0.2101 0.1970 0.2101 472,500 +0.04(+25.58%)
Dec 16, 2019 0.1673 0.1673 0.1673 0.1673 3,100 -0.00(-1.59%)
Dec 12, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.35%)
Dec 11, 2019 0.1656 0.1694 0.1656 0.1694 24,000 -0.01(-7.93%)
Dec 10, 2019 0.1722 0.1840 0.1722 0.1840 7,000 +0.01(+6.79%)
Dec 09, 2019 0.1831 0.1885 0.1723 0.1723 53,050 -0.01(-6.15%)
Dec 06, 2019 0.1920 0.1920 0.1836 0.1836 1,500 -0.00(-0.33%)
Dec 05, 2019 0.1992 0.1992 0.1842 0.1842 6,000 -0.01(-3.26%)
Dec 04, 2019 0.1904 0.1904 0.1904 0.1904 2,000 +0.00(+2.64%)
Dec 03, 2019 0.1700 0.1855 0.1700 0.1855 7,700 +0.02(+9.18%)
Dec 02, 2019 0.1670 0.1805 0.1670 0.1699 14,800 +0.01(+3.91%)
Nov 29, 2019 0.1600 0.1635 0.1600 0.1635 5,000 +0.01(+9.00%)
Nov 27, 2019 0.1612 0.1612 0.1500 0.1500 3,000 -0.00(-1.12%)
Nov 26, 2019 0.1594 0.1594 0.1510 0.1517 20,600 +0.00(+1.88%)
Nov 25, 2019 0.1673 0.1700 0.1489 0.1489 147,972 -0.02(-11.68%)
Nov 22, 2019 0.1629 0.1686 0.1629 0.1686 11,500 +0.01(+3.63%)
Nov 21, 2019 0.1700 0.1700 0.1606 0.1627 7,100 -0.00(-2.57%)
Nov 20, 2019 0.1669 0.1670 0.1669 0.1670 3,000 -0.00(-1.18%)
Nov 19, 2019 0.1798 0.1798 0.1465 0.1690 299,403 -0.03(-12.93%)
Nov 14, 2019 0.1941 0.1941 0.1941 0 +0.01(+7.24%)
Nov 13, 2019 0.1810 0.1810 0.1810 0.1810 890 +0.01(+3.43%)
Nov 12, 2019 0.2003 0.2003 0.1750 0.1750 62,499 -0.02(-7.89%)
Nov 11, 2019 0.1900 0.1900 0.1900 0.1900 2,000 -0.02(-8.08%)
Nov 08, 2019 0.2067 0.2067 0.2067 0.2067 4,200 -0.01(-3.59%)
Nov 07, 2019 0.2176 0.2176 0.2050 0.2144 66,000 -0.00(-0.23%)
Nov 06, 2019 0.2070 0.2149 0.2070 0.2149 83,100 +0.01(+6.12%)
Nov 05, 2019 0.2099 0.2100 0.2025 0.2025 33,510 -0.01(-3.57%)
Nov 04, 2019 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-5.83%)
Nov 01, 2019 0.1999 0.2230 0.1999 0.2230 7,100 +0.03(+14.36%)
Oct 31, 2019 0.1952 0.2035 0.1950 0.1950 8,317 -0.01(-2.69%)
Oct 30, 2019 0.2103 0.2103 0.1976 0.2004 21,000 -0.01(-2.86%)
Oct 28, 2019 0.2063 0.2063 0.2063 0 -0.01(-3.82%)
Oct 25, 2019 0.2156 0.2200 0.2145 0.2145 9,900 -0.00(-1.56%)
Oct 23, 2019 0.2179 0.2179 0.2179 0 +0.01(+7.08%)
Oct 22, 2019 0.1860 0.2035 0.1860 0.2035 36,047 +0.02(+9.41%)
Oct 21, 2019 0.2089 0.2089 0.1853 0.1860 162,995 -0.02(-8.01%)
Oct 18, 2019 0.2022 0.2022 0.2022 0.2022 1,900 -0.01(-3.71%)
Oct 17, 2019 0.1920 0.2169 0.1920 0.2100 32,500 +0.01(+5.00%)
Oct 16, 2019 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Oct 15, 2019 0.2000 0.2000 0.1880 0.2000 20,000 +0.00(+0.00%)
Oct 14, 2019 0.2060 0.2330 0.1933 0.2000 16,800 -0.00(-0.84%)
Oct 11, 2019 0.2117 0.2164 0.2017 0.2017 38,000 +0.00(+0.55%)
Oct 10, 2019 0.2206 0.2206 0.2006 0.2006 27,000 -0.01(-6.70%)
Oct 09, 2019 0.2230 0.2230 0.2005 0.2150 39,300 -0.01(-2.27%)
Oct 08, 2019 0.2310 0.2430 0.2158 0.2200 35,805 -0.01(-4.35%)
Oct 07, 2019 0.2400 0.2400 0.2300 0.2300 5,300 -0.01(-2.34%)
Oct 03, 2019 0.2355 0.2355 0.2355 0 +0.01(+3.33%)
Oct 02, 2019 0.2400 0.2400 0.2279 0.2279 27,687 -0.01(-2.19%)
Oct 01, 2019 0.2326 0.2367 0.2212 0.2330 51,570 -0.02(-8.59%)
Sep 30, 2019 0.2549 0.2549 0.2426 0.2549 8,900 -0.02(-5.91%)
Sep 27, 2019 0.2690 0.2753 0.2624 0.2709 24,700 +0.01(+3.32%)
Sep 26, 2019 0.2701 0.2701 0.2511 0.2622 57,922 +0.01(+6.03%)
Sep 25, 2019 0.2520 0.2538 0.2473 0.2473 5,600 +0.00(+0.00%)
Sep 24, 2019 0.2625 0.2625 0.2473 0.2473 134,500 -0.02(-5.79%)
Sep 23, 2019 0.2650 0.2697 0.2520 0.2625 79,238 +0.00(+1.70%)
Sep 20, 2019 0.2740 0.2740 0.2581 0.2581 17,300 -0.02(-8.73%)
Sep 19, 2019 0.2780 0.2860 0.2750 0.2828 19,800 +0.01(+2.69%)
Sep 18, 2019 0.2886 0.2886 0.2754 0.2754 28,293 -0.01(-2.55%)
Sep 17, 2019 0.3048 0.3048 0.2821 0.2826 62,880 -0.01(-4.49%)
Sep 16, 2019 0.2728 0.2959 0.2666 0.2959 113,146 +0.03(+13.24%)
Sep 13, 2019 0.2561 0.2668 0.2561 0.2613 55,300 -0.01(-2.50%)
Sep 12, 2019 0.2726 0.2795 0.2680 0.2680 9,493 +0.01(+1.90%)
Sep 11, 2019 0.2655 0.2670 0.2630 0.2630 34,851 -0.01(-3.10%)
Sep 10, 2019 0.2760 0.2800 0.2676 0.2714 30,000 +0.00(+1.27%)
Sep 09, 2019 0.2680 0.2680 0.2680 0.2680 13,800 -0.00(-0.26%)
Sep 06, 2019 0.2753 0.2753 0.2687 0.2687 18,300 -0.01(-3.35%)
Sep 05, 2019 0.2750 0.2780 0.2750 0.2780 10,000 -0.01(-4.14%)
Sep 04, 2019 0.2900 0.2979 0.2900 0.2900 35,550 -0.00(-0.45%)
Sep 03, 2019 0.2995 0.2995 0.2913 0.2913 26,000 +0.01(+4.22%)
Aug 30, 2019 0.2960 0.2960 0.2795 0.2795 13,000 -0.02(-5.35%)
Aug 29, 2019 0.3011 0.3012 0.2953 0.2953 8,400 -0.00(-1.11%)
Aug 28, 2019 0.2951 0.3085 0.2602 0.2986 83,989 +0.00(+1.15%)
Aug 27, 2019 0.2436 0.3249 0.2091 0.2952 198,600 +0.06(+26.21%)
Aug 26, 2019 0.2340 0.2340 0.2339 0.2339 2,800 -0.01(-5.53%)
Aug 23, 2019 0.2476 0.2476 0.2476 0.2476 5,000 -0.00(-0.96%)
Aug 22, 2019 0.2320 0.2500 0.2307 0.2500 12,000 +0.02(+8.70%)
Aug 21, 2019 0.2376 0.2413 0.2280 0.2300 13,742 -0.01(-5.08%)
Aug 20, 2019 0.2426 0.2502 0.2423 0.2423 19,000 +0.00(+0.96%)
Aug 19, 2019 0.2460 0.2526 0.2400 0.2400 19,250 -0.02(-6.76%)
Aug 16, 2019 0.2231 0.2574 0.2231 0.2574 17,700 +0.02(+9.67%)
Aug 15, 2019 0.2006 0.2347 0.2000 0.2347 46,000 +0.02(+8.16%)
Aug 14, 2019 0.2170 0.2170 0.2170 0.2170 2,000 -0.00(-0.46%)
Aug 13, 2019 0.2154 0.2180 0.2154 0.2180 3,249 -0.00(-1.31%)
Aug 12, 2019 0.1995 0.2209 0.1990 0.2209 54,190 +0.02(+9.36%)
Aug 09, 2019 0.2000 0.2020 0.1947 0.2020 23,000 -0.01(-3.76%)
Aug 08, 2019 0.2100 0.2100 0.2077 0.2099 43,500 -0.01(-2.82%)
Aug 07, 2019 0.2295 0.2382 0.2100 0.2160 87,000 -0.01(-5.26%)
Aug 06, 2019 0.2284 0.2288 0.2280 0.2280 34,055 -0.02(-9.52%)
Aug 05, 2019 0.2520 0.2900 0.2520 0.2520 9,254 +0.04(+16.18%)
Aug 02, 2019 0.2022 0.2169 0.2022 0.2169 53,000 +0.01(+4.43%)
Aug 01, 2019 0.2290 0.2290 0.2013 0.2077 137,013 -0.02(-9.66%)
Jul 31, 2019 0.2299 0.2299 0.2299 0.2299 10,000 +0.01(+3.51%)
Jul 30, 2019 0.2190 0.2360 0.2190 0.2221 35,839 -0.01(-2.24%)
Jul 29, 2019 0.2320 0.2320 0.2191 0.2272 55,302 -0.00(-1.22%)
Jul 26, 2019 0.2296 0.2300 0.2296 0.2300 3,400 +0.01(+3.93%)
Jul 25, 2019 0.2282 0.2282 0.2143 0.2213 26,000 -0.00(-0.54%)
Jul 24, 2019 0.2220 0.2225 0.2111 0.2225 37,200 -0.01(-4.42%)
Jul 23, 2019 0.2310 0.2340 0.2310 0.2328 40,000 -0.02(-8.71%)
Jul 22, 2019 0.2090 0.2616 0.2090 0.2550 128,989 +0.05(+25.00%)
Jul 19, 2019 0.2040 0.2040 0.2040 0.2040 1,000 -0.00(-0.92%)
Jul 18, 2019 0.2095 0.2103 0.1935 0.2059 60,300 -0.00(-0.58%)
Jul 17, 2019 0.2056 0.2131 0.1940 0.2071 23,460 +0.02(+9.58%)
Jul 16, 2019 0.1890 0.1890 0.1890 0.1890 130 +0.00(+1.45%)
Jul 15, 2019 0.1938 0.1938 0.1863 0.1863 6,297 -0.01(-5.77%)
Jul 12, 2019 0.1918 0.1982 0.1918 0.1977 17,100 +0.00(+2.44%)
Jul 10, 2019 0.1930 0.1930 0.1930 0 +0.01(+5.41%)
Jul 08, 2019 0.1831 0.1831 0.1831 0 +0.01(+7.08%)
Jul 05, 2019 0.1900 0.1900 0.1710 0.1710 76,000 -0.02(-9.38%)
Jul 03, 2019 0.2027 0.2040 0.1887 0.1887 24,500 -0.02(-9.28%)
Jul 02, 2019 0.2080 0.2080 0.2080 0.2080 10,000 -0.01(-3.75%)
Jun 28, 2019 0.2161 0.2161 0.2161 0 +0.00(+0.51%)
Jun 26, 2019 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 25, 2019 0.2200 0.2200 0.2150 0.2150 15,500 -0.00(-1.29%)
Jun 24, 2019 0.2102 0.2184 0.2062 0.2178 73,300 +0.01(+7.29%)
Jun 21, 2019 0.2030 0.2030 0.2030 0.2030 6,000 +0.01(+2.53%)
Jun 20, 2019 0.2137 0.2137 0.1980 0.1980 50,100 -0.01(-3.41%)
Jun 19, 2019 0.1908 0.2050 0.1908 0.2050 8,500 +0.00(+2.50%)
Jun 18, 2019 0.1921 0.2000 0.1921 0.2000 1,100 +0.00(+0.35%)
Jun 14, 2019 0.1993 0.1993 0.1993 0 -0.01(-4.60%)
Jun 13, 2019 0.2132 0.2132 0.2089 0.2089 7,000 +0.00(+1.90%)
Jun 12, 2019 0.2083 0.2130 0.1930 0.2050 45,601 -0.00(-0.19%)
Jun 11, 2019 0.2200 0.2200 0.2054 0.2054 21,800 -0.01(-6.59%)
Jun 10, 2019 0.2236 0.2236 0.2199 0.2199 22,820 +0.01(+5.98%)
Jun 06, 2019 0.2075 0.2075 0.2075 0 -0.00(-1.61%)
Jun 05, 2019 0.1900 0.2109 0.1900 0.2109 354,500 +0.00(+1.83%)
Jun 04, 2019 0.2005 0.2071 0.1941 0.2071 16,750 -0.00(-0.96%)
Jun 03, 2019 0.2100 0.2100 0.1989 0.2091 83,067 +0.01(+5.13%)
May 31, 2019 0.1977 0.1990 0.1920 0.1989 27,300 +0.01(+4.68%)
May 29, 2019 0.1900 0.1900 0.1900 0 +0.00(+1.82%)
May 28, 2019 0.1875 0.1875 0.1866 0.1866 35,800 +0.01(+4.83%)
May 24, 2019 0.1729 0.1780 0.1728 0.1780 6,500 -0.00(-1.66%)
May 23, 2019 0.1780 0.1810 0.1780 0.1810 12,960 -0.00(-1.58%)
May 22, 2019 0.1839 0.1839 0.1839 15,750 +0.00(+0.00%)
May 21, 2019 0.1809 0.1839 0.1750 0.1839 30,500 +0.00(+1.60%)
May 17, 2019 0.1810 0.1810 0.1810 0 +0.00(+1.69%)
May 16, 2019 0.1780 0.1780 0.1780 0.1780 4,000 +0.00(+2.48%)
May 15, 2019 0.1737 0.1737 0.1737 0.1737 12,500 -0.01(-7.11%)
May 14, 2019 0.1781 0.1870 0.1781 0.1870 17,500 +0.01(+3.83%)
May 13, 2019 0.1750 0.1801 0.1725 0.1801 12,000 +0.01(+3.51%)
May 10, 2019 0.1740 0.1740 0.1740 50 +0.00(+0.00%)
May 09, 2019 0.1977 0.1977 0.1730 0.1740 47,300 -0.02(-8.85%)
May 08, 2019 0.2180 0.2180 0.1909 0.1909 134,000 -0.02(-7.64%)
May 07, 2019 0.1730 0.2067 0.1622 0.2067 115,700 +0.03(+18.79%)
May 06, 2019 0.1641 0.1774 0.1641 0.1740 33,700 -0.01(-7.45%)
May 03, 2019 0.1880 0.1880 0.1880 0.1880 500 +0.01(+4.27%)
May 02, 2019 0.1700 0.1803 0.1615 0.1803 105,000 +0.01(+6.12%)
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.