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

Corvus Gold Inc (OP: CORVF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2016 0.6510 0.6571 0.6447 0.6571 12,899 +0.01(+0.94%)
May 27, 2016 0.6510 0.6510 0.6510 0 -0.04(-5.56%)
May 26, 2016 0.7197 0.7300 0.6880 0.6893 4,870 -0.03(-4.26%)
May 25, 2016 0.7067 0.7200 0.7067 0.7200 14,250 +0.01(+1.41%)
May 24, 2016 0.7250 0.7250 0.7100 0.7100 12,750 -0.02(-2.87%)
May 23, 2016 0.7310 0.7880 0.7310 0.7310 21,800 -0.00(-0.60%)
May 20, 2016 0.7210 0.7567 0.7210 0.7354 6,551 -0.02(-3.17%)
May 19, 2016 0.7353 0.7595 0.7219 0.7595 24,135 +0.02(+2.22%)
May 18, 2016 0.7500 0.7602 0.7393 0.7430 14,950 -0.02(-2.24%)
May 17, 2016 0.7300 0.7600 0.7291 0.7600 8,250 +0.02(+2.88%)
May 16, 2016 0.7105 0.7480 0.7105 0.7387 8,692 +0.02(+2.21%)
May 13, 2016 0.7110 0.7330 0.7110 0.7227 5,800 -0.02(-3.02%)
May 12, 2016 0.7130 0.7452 0.7130 0.7452 4,600 +0.02(+3.21%)
May 11, 2016 0.7500 0.6846 0.7220 7,114 +0.04(+5.46%)
May 10, 2016 0.6846 0.6846 0.6846 0.6846 2,550 +0.03(+3.88%)
May 09, 2016 0.6811 0.7000 0.6590 0.6590 14,700 -0.06(-7.97%)
May 06, 2016 0.7161 0.7161 0.7161 0.7161 5,000 +0.02(+2.30%)
May 05, 2016 0.6455 0.7100 0.6455 0.7000 12,825 +0.04(+6.51%)
May 04, 2016 0.7209 0.7209 0.6400 0.6572 56,200 -0.08(-11.38%)
May 03, 2016 0.8257 0.8257 0.7147 0.7416 21,528 -0.08(-10.20%)
May 02, 2016 0.8815 0.8895 0.8237 0.8258 40,078 -0.02(-2.50%)
Apr 29, 2016 0.8668 0.8900 0.8470 0.8470 58,380 -0.01(-1.42%)
Apr 28, 2016 0.8224 0.8592 0.8224 0.8592 23,600 +0.06(+8.15%)
Apr 27, 2016 0.7911 0.8000 0.7800 0.7945 20,038 +0.00(+0.57%)
Apr 26, 2016 0.7790 0.7960 0.7655 0.7900 16,300 +0.04(+4.75%)
Apr 25, 2016 0.7890 0.7890 0.7542 0.7542 2,612 -0.01(-0.78%)
Apr 22, 2016 0.8228 0.8228 0.7601 0.7601 12,000 -0.04(-4.86%)
Apr 21, 2016 0.8270 0.8620 0.7550 0.7989 41,200 +0.08(+10.64%)
Apr 20, 2016 0.7378 0.7553 0.7097 0.7221 10,780 +0.02(+3.37%)
Apr 19, 2016 0.6509 0.8519 0.6500 0.6985 62,359 +0.05(+8.18%)
Apr 18, 2016 0.6530 0.6530 0.5950 0.6457 8,599 +0.03(+4.15%)
Apr 15, 2016 0.5855 0.6440 0.5855 0.6200 3,591 +0.05(+8.73%)
Apr 14, 2016 0.6108 0.6108 0.5702 0.5702 12,000 -0.03(-4.23%)
Apr 13, 2016 0.6050 0.6100 0.5743 0.5954 15,829 +0.01(+1.04%)
Apr 12, 2016 0.5783 0.5893 0.5783 0.5893 6,000 -0.02(-3.22%)
Apr 11, 2016 0.5369 0.6200 0.5369 0.6089 22,075 +0.10(+19.16%)
Apr 08, 2016 0.6172 0.6172 0.5110 0.5110 10,947 -0.09(-14.83%)
Apr 07, 2016 0.5972 0.6289 0.5900 0.6000 9,000 +0.02(+3.09%)
Apr 06, 2016 0.5500 0.5820 0.5500 0.5820 2,300 +0.04(+8.09%)
Apr 05, 2016 0.5384 0.5384 0.5384 0.5384 500 -0.01(-1.65%)
Apr 04, 2016 0.5475 0.5475 0.5475 0.5475 1,000 +0.00(+0.04%)
Apr 01, 2016 0.5370 0.5473 0.5300 0.5473 6,950 +0.02(+3.23%)
Mar 31, 2016 0.5302 0.5302 0.5302 0.5302 2,000 +0.02(+3.17%)
Mar 30, 2016 0.5060 0.5216 0.5060 0.5139 7,100 +0.01(+2.57%)
Mar 29, 2016 0.4940 0.5539 0.4940 0.5010 9,175 +0.01(+2.45%)
Mar 28, 2016 0.5210 0.5210 0.4890 0.4890 9,100 -0.04(-7.86%)
Mar 24, 2016 0.5307 0.5307 0.5307 0 +0.00(+0.13%)
Mar 23, 2016 0.5034 0.5500 0.4920 0.5300 17,024 -0.01(-2.21%)
Mar 22, 2016 0.5500 0.5500 0.5310 0.5420 3,200 -0.02(-3.21%)
Mar 21, 2016 0.5600 0.5600 0.5600 0.5600 2,900 -0.01(-1.75%)
Mar 18, 2016 0.5700 0.5709 0.5700 0.5700 6,400 +0.00(+0.00%)
Mar 17, 2016 0.5736 0.5962 0.5700 0.5700 5,400 +0.00(+0.62%)
Mar 16, 2016 0.5110 0.5665 0.5080 0.5665 29,271 +0.04(+6.65%)
Mar 15, 2016 0.5390 0.5390 0.5312 0.5312 3,300 -0.01(-1.61%)
Mar 14, 2016 0.5400 0.5415 0.5399 0.5399 4,000 -0.00(-0.26%)
Mar 11, 2016 0.5600 0.5709 0.5400 0.5413 79,640 -0.01(-1.58%)
Mar 10, 2016 0.5320 0.5939 0.5320 0.5500 11,443 +0.05(+9.56%)
Mar 09, 2016 0.4563 0.5020 0.4563 0.5020 10,000 +0.07(+17.54%)
Mar 08, 2016 0.4528 0.4640 0.4190 0.4271 16,092 -0.06(-12.16%)
Mar 07, 2016 0.4979 0.5039 0.4610 0.4862 12,200 -0.03(-6.50%)
Mar 04, 2016 0.5500 0.5700 0.5200 0.5200 20,300 +0.02(+3.13%)
Mar 03, 2016 0.4773 0.5544 0.4773 0.5042 1,900 -0.01(-0.98%)
Mar 02, 2016 0.5300 0.5300 0.5000 0.5092 9,500 +0.02(+3.08%)
Mar 01, 2016 0.5400 0.5400 0.4870 0.4940 2,405 -0.05(-9.06%)
Feb 29, 2016 0.5529 0.5529 0.5200 0.5432 6,500 +0.02(+2.88%)
Feb 26, 2016 0.5300 0.5399 0.5055 0.5280 23,335 -0.01(-1.29%)
Feb 25, 2016 0.5349 0.5349 0.5349 0.5349 175 +0.01(+2.87%)
Feb 24, 2016 0.5620 0.5620 0.5000 0.5200 39,650 -0.01(-0.99%)
Feb 23, 2016 0.5032 0.5416 0.5032 0.5252 16,000 +0.05(+10.57%)
Feb 22, 2016 0.5050 0.5050 0.4632 0.4750 7,613 +0.00(+0.60%)
Feb 19, 2016 0.4800 0.5548 0.4700 0.4722 15,224 +0.00(+0.68%)
Feb 18, 2016 0.4189 0.5000 0.4189 0.4690 13,329 +0.05(+11.75%)
Feb 17, 2016 0.4416 0.4416 0.4197 0.4197 4,145 -0.03(-6.61%)
Feb 16, 2016 0.4732 0.4732 0.4285 0.4494 32,789 -0.05(-10.17%)
Feb 12, 2016 0.5003 0.5003 0.5003 0 +0.00(+0.06%)
Feb 11, 2016 0.4480 0.5182 0.4480 0.5000 23,180 +0.07(+14.94%)
Feb 10, 2016 0.4360 0.4360 0.4140 0.4350 16,025 +0.01(+1.61%)
Feb 09, 2016 0.4448 0.4448 0.4277 0.4281 5,750 +0.00(+0.42%)
Feb 08, 2016 0.4780 0.4780 0.4188 0.4263 15,046 -0.07(-13.56%)
Feb 05, 2016 0.3519 0.5015 0.3519 0.4932 56,093 +0.16(+49.45%)
Feb 04, 2016 0.3282 0.3410 0.3200 0.3300 14,900 +0.02(+7.84%)
Feb 03, 2016 0.3301 0.3301 0.2857 0.3060 8,970 +0.01(+3.03%)
Feb 02, 2016 0.3158 0.3179 0.2970 0.2970 4,400 +0.01(+1.75%)
Feb 01, 2016 0.2853 0.2919 0.2850 0.2919 9,400 +0.01(+2.42%)
Jan 29, 2016 0.2817 0.2850 0.2816 0.2850 18,227 +0.00(+1.17%)
Jan 28, 2016 0.2861 0.2929 0.2800 0.2817 68,525 -0.01(-3.49%)
Jan 27, 2016 0.2930 0.2930 0.2919 0.2919 6,500 -0.00(-0.75%)
Jan 26, 2016 0.2970 0.2970 0.2913 0.2941 6,850 +0.00(+0.38%)
Jan 25, 2016 0.3000 0.3000 0.2823 0.2930 3,320 -0.01(-3.36%)
Jan 22, 2016 0.2989 0.3032 0.2902 0.3032 1,900 +0.01(+4.16%)
Jan 21, 2016 0.3224 0.3224 0.2911 0.2911 3,900 -0.03(-9.88%)
Jan 20, 2016 0.3027 0.3230 0.3019 0.3230 5,125 +0.04(+15.85%)
Jan 19, 2016 0.2951 0.2990 0.2757 0.2788 15,600 -0.03(-10.06%)
Jan 15, 2016 0.3100 0.3100 0.3100 0 +0.01(+4.13%)
Jan 14, 2016 0.3111 0.3111 0.2965 0.2977 3,930 -0.03(-10.22%)
Jan 13, 2016 0.3188 0.3316 0.3161 0.3316 55,500 +0.02(+6.97%)
Jan 12, 2016 0.3000 0.3100 0.3000 0.3100 3,430 +0.01(+3.33%)
Jan 11, 2016 0.3113 0.3113 0.3000 0.3000 1,200 -0.01(-4.21%)
Jan 08, 2016 0.3350 0.3350 0.3060 0.3132 18,500 -0.01(-4.48%)
Jan 07, 2016 0.3265 0.3279 0.3265 0.3279 5,300 +0.00(+0.89%)
Jan 06, 2016 0.3033 0.3250 0.2962 0.3250 7,655 +0.00(+0.31%)
Jan 05, 2016 0.3240 0.3240 0.3240 0.3240 484 -0.01(-1.52%)
Jan 04, 2016 0.3241 0.3290 0.3241 0.3290 1,216 -0.00(-0.42%)
Dec 31, 2015 0.3304 0.3304 0.3304 0 +0.03(+8.40%)
Dec 30, 2015 0.3166 0.3166 0.3048 0.3048 4,388 -0.01(-4.54%)
Dec 29, 2015 0.3193 0.3193 0.3193 0.3193 3,000 +0.03(+8.61%)
Dec 28, 2015 0.2991 0.3142 0.2940 0.2940 4,250 -0.03(-7.92%)
Dec 24, 2015 0.3193 0.3193 0.3193 0 +0.03(+8.61%)
Dec 23, 2015 0.2870 0.2970 0.2800 0.2940 50,100 -0.00(-0.47%)
Dec 22, 2015 0.3088 0.3100 0.2782 0.2954 68,100 -0.02(-7.49%)
Dec 21, 2015 0.3014 0.3193 0.2770 0.3193 36,022 +0.03(+11.10%)
Dec 18, 2015 0.2874 0.2874 0.2874 0.2874 1,000 -0.03(-10.36%)
Dec 17, 2015 0.3200 0.3218 0.2906 0.3206 23,006 -0.00(-1.05%)
Dec 16, 2015 0.3314 0.3314 0.3240 0.3240 3,959 +0.02(+5.83%)
Dec 15, 2015 0.3061 0.3061 0.3061 0.3061 500 -0.01(-2.69%)
Dec 14, 2015 0.3084 0.3153 0.2830 0.3146 17,225 +0.00(+0.06%)
Dec 11, 2015 0.3144 0.3144 0.3144 0.3144 1,000 +0.03(+9.17%)
Dec 09, 2015 0.2880 0.2880 0.2880 20 -0.00(-0.69%)
Dec 08, 2015 0.2999 0.2999 0.2850 0.2900 20,690 -0.01(-3.65%)
Dec 07, 2015 0.3114 0.3114 0.3010 0.3010 200 -0.05(-14.66%)
Dec 04, 2015 0.3090 0.3622 0.3090 0.3527 20,210 +0.01(+3.68%)
Dec 03, 2015 0.3080 0.3620 0.3080 0.3402 14,575 +0.07(+26.00%)
Dec 02, 2015 0.2780 0.2780 0.2683 0.2700 8,120 -0.01(-4.26%)
Dec 01, 2015 0.2522 0.2820 0.2503 0.2820 36,500 +0.03(+12.31%)
Nov 30, 2015 0.2866 0.2876 0.2511 0.2511 384,300 -0.04(-15.03%)
Nov 27, 2015 0.2810 0.2955 0.2800 0.2955 19,500 +0.01(+3.61%)
Nov 25, 2015 0.2852 0.2852 0.2852 0 -0.00(-1.66%)
Nov 24, 2015 0.2980 0.2980 0.2800 0.2900 15,000 +0.01(+1.75%)
Nov 23, 2015 0.2850 36,056 -0.03(-8.06%)
Nov 20, 2015 0.3360 0.3360 0.2900 0.3100 34,300 -0.02(-5.57%)
Nov 19, 2015 0.3421 0.3494 0.3283 0.3283 3,496 -0.01(-3.36%)
Nov 18, 2015 0.3397 0.3397 0.3397 0.3397 500 +0.01(+2.94%)
Nov 17, 2015 0.3360 0.3360 0.3300 0.3300 2,500 -0.00(-1.35%)
Nov 16, 2015 0.3390 0.3396 0.3305 0.3345 2,814 -0.01(-4.10%)
Nov 13, 2015 0.3570 0.3570 0.3266 0.3488 1,400 -0.01(-1.66%)
Nov 12, 2015 0.3578 0.3578 0.3547 0.3547 1,738 -0.02(-5.74%)
Nov 11, 2015 0.3500 0.3763 0.3500 0.3763 1,925 +0.01(+1.73%)
Nov 10, 2015 0.3949 0.3949 0.3699 0.3699 20,720 -0.02(-4.49%)
Nov 09, 2015 0.3468 0.3873 0.3440 0.3873 5,530 -0.03(-6.90%)
Nov 06, 2015 0.3938 0.4160 0.3816 0.4160 4,500 -0.01(-2.76%)
Nov 05, 2015 0.3924 0.4300 0.3924 0.4278 2,000 +0.02(+5.63%)
Nov 04, 2015 0.4217 0.4310 0.4050 0.4050 3,850 -0.04(-8.37%)
Nov 03, 2015 0.4450 0.4660 0.4340 0.4420 24,500 -0.03(-5.70%)
Nov 02, 2015 0.4687 0.4687 0.4551 0.4687 12,650 -0.00(-0.19%)
Oct 30, 2015 0.4760 0.4760 0.4453 0.4696 13,850 -0.01(-2.47%)
Oct 29, 2015 0.4904 0.5264 0.4755 0.4815 44,701 -0.07(-12.55%)
Oct 28, 2015 0.5880 0.6100 0.5506 0.5506 20,300 +0.02(+3.89%)
Oct 27, 2015 0.5500 0.5500 0.5300 0.5300 1,500 -0.03(-5.32%)
Oct 26, 2015 0.6029 0.6029 0.5515 0.5598 10,100 -0.04(-6.18%)
Oct 23, 2015 0.5639 0.5967 0.5639 0.5967 15,500 +0.03(+4.68%)
Oct 22, 2015 0.5569 0.5700 0.5424 0.5700 15,700 +0.01(+1.53%)
Oct 21, 2015 0.5440 0.5614 0.5440 0.5614 7,000 +0.01(+1.70%)
Oct 20, 2015 0.5977 0.5977 0.4823 0.5520 40,876 -0.03(-4.84%)
Oct 19, 2015 0.5800 0.5869 0.5800 0.5801 6,460 +0.00(+0.75%)
Oct 16, 2015 0.5680 0.5758 0.5520 0.5758 20,193 -0.01(-1.91%)
Oct 15, 2015 0.5395 0.5872 0.5370 0.5870 18,500 +0.01(+1.91%)
Oct 14, 2015 0.5760 0.5760 0.5284 0.5760 31,964 +0.02(+3.52%)
Oct 13, 2015 0.4990 0.5564 0.4630 0.5564 22,806 +0.06(+11.28%)
Oct 12, 2015 0.5000 0.5000 0.4940 0.5000 11,000 +0.00(+0.44%)
Oct 09, 2015 0.4994 0.4994 0.4740 0.4978 14,100 +0.01(+2.64%)
Oct 08, 2015 0.4788 0.4850 0.4625 0.4850 4,200 +0.00(+0.02%)
Oct 07, 2015 0.4571 0.4851 0.4571 0.4849 13,832 +0.03(+7.76%)
Oct 06, 2015 0.4154 0.4500 0.4150 0.4500 7,800 +0.05(+11.94%)
Oct 05, 2015 0.3520 0.4100 0.3520 0.4020 58,852 +0.07(+21.82%)
Oct 02, 2015 0.3050 0.3300 0.2963 0.3300 10,984 +0.06(+20.26%)
Oct 01, 2015 0.2803 0.3093 0.2744 0.2744 11,784 -0.03(-9.32%)
Sep 30, 2015 0.2761 0.3026 0.2751 0.3026 400 -0.01(-2.39%)
Sep 29, 2015 0.3100 0.3100 0.3100 0.3100 7,000 +0.03(+8.77%)
Sep 28, 2015 0.2752 0.2850 0.2700 0.2850 4,800 +0.00(+1.79%)
Sep 25, 2015 0.2948 0.2948 0.2800 0.2800 2,565 -0.04(-12.50%)
Sep 24, 2015 0.3200 0.3200 0.3200 0.3200 2,500 +0.01(+3.23%)
Sep 23, 2015 0.3075 0.3100 0.3075 0.3100 4,000 +0.02(+7.27%)
Sep 22, 2015 0.3100 0.3100 0.2890 0.2890 30,700 -0.03(-9.69%)
Sep 21, 2015 0.3231 0.3433 0.3042 0.3200 21,000 -0.02(-5.88%)
Sep 18, 2015 0.3222 0.3400 0.3222 0.3400 2,000 -0.01(-2.02%)
Sep 17, 2015 0.3280 0.3600 0.3162 0.3470 6,600 -0.00(-0.29%)
Sep 16, 2015 0.3400 0.3825 0.3400 0.3480 22,600 +0.03(+8.75%)
Sep 15, 2015 0.3100 0.3200 0.3000 0.3200 12,000 +0.01(+1.91%)
Sep 14, 2015 0.3499 0.3499 0.3109 0.3140 29,600 -0.02(-7.10%)
Sep 11, 2015 0.3200 0.3380 0.3200 0.3380 34,250 +0.01(+4.32%)
Sep 10, 2015 0.3200 0.3264 0.3200 0.3240 5,200 +0.00(+1.25%)
Sep 09, 2015 0.3200 0.3200 0.3200 0.3200 1,947 -0.01(-3.03%)
Sep 08, 2015 0.3306 0.3306 0.3300 0.3300 26,500 +0.00(+0.00%)
Sep 04, 2015 0.3300 0.3300 0.3300 0 -0.02(-5.17%)
Sep 03, 2015 0.3382 0.3480 0.3382 0.3480 3,500 +0.01(+3.02%)
Sep 02, 2015 0.3623 0.3700 0.3378 0.3378 20,380 -0.05(-12.01%)
Sep 01, 2015 0.3839 0.3839 0.3839 0.3839 3,000 +0.01(+2.37%)
Aug 31, 2015 0.3600 0.3750 0.3600 0.3750 1,550 +0.02(+5.63%)
Aug 28, 2015 0.3250 0.3550 0.3250 0.3550 23,800 +0.02(+4.75%)
Aug 27, 2015 0.3400 0.3400 0.3308 0.3389 21,550 -0.00(-0.32%)
Aug 26, 2015 0.3590 0.3590 0.3400 0.3400 9,000 -0.03(-9.33%)
Aug 25, 2015 0.3568 0.3750 0.3568 0.3750 3,000 +0.01(+1.35%)
Aug 24, 2015 0.3811 0.3811 0.3700 0.3700 17,100 -0.01(-3.52%)
Aug 21, 2015 0.4101 0.4101 0.3835 0.3835 15,600 -0.03(-6.49%)
Aug 20, 2015 0.4075 0.4101 0.4040 0.4101 5,600 +0.00(+0.69%)
Aug 19, 2015 0.3850 0.4073 0.3850 0.4073 5,500 +0.03(+6.65%)
Aug 18, 2015 0.3792 0.3832 0.3029 0.3819 43,095 -0.02(-4.53%)
Aug 17, 2015 0.3984 0.4050 0.3940 0.4000 12,200 -0.00(-0.62%)
Aug 14, 2015 0.4110 0.4110 0.4025 0.4025 2,500 -0.01(-1.35%)
Aug 13, 2015 0.4083 0.4190 0.4080 0.4080 13,100 -0.04(-9.33%)
Aug 12, 2015 0.4500 0.4500 0.4500 0.4500 1,000 +0.03(+6.43%)
Aug 11, 2015 0.4228 0.4228 0.4228 0.4228 2,000 +0.02(+4.73%)
Aug 10, 2015 0.4037 0.4037 0.4037 0.4037 500 +0.01(+3.51%)
Aug 07, 2015 0.4000 0.4100 0.3900 0.3900 14,000 +0.02(+6.27%)
Aug 06, 2015 0.3670 0.3670 0.3670 0.3670 750 -0.02(-5.90%)
Aug 05, 2015 0.3940 0.4000 0.3574 0.3900 17,100 +0.01(+2.09%)
Aug 04, 2015 0.4150 0.4150 0.3665 0.3820 44,850 -0.04(-9.05%)
Aug 03, 2015 0.4200 0.4200 0.4200 0.4200 18,914 -0.03(-5.62%)
Jul 31, 2015 0.4030 0.4560 0.4030 0.4450 14,225 +0.04(+8.54%)
Jul 30, 2015 0.4257 0.4257 0.4100 0.4100 5,200 +0.00(+0.37%)
Jul 29, 2015 0.4080 0.4085 0.3905 0.4085 1,300 +0.00(+0.37%)
Jul 28, 2015 0.4050 0.4070 0.4050 0.4070 2,000 +0.00(+0.49%)
Jul 27, 2015 0.4050 0.4050 0.4050 0.4050 3,500 +0.01(+1.25%)
Jul 24, 2015 0.3996 0.4000 0.3910 0.4000 70,801 -0.03(-6.08%)
Jul 23, 2015 0.4000 0.4259 0.4000 0.4259 3,425 +0.03(+6.47%)
Jul 22, 2015 0.4040 0.4121 0.4000 0.4000 21,000 -0.03(-6.89%)
Jul 21, 2015 0.4520 0.4520 0.4200 0.4296 53,770 -0.01(-2.83%)
Jul 20, 2015 0.4874 0.4900 0.4178 0.4421 26,350 -0.09(-16.58%)
Jul 17, 2015 0.5290 0.5350 0.5133 0.5300 7,500 +0.00(+0.00%)
Jul 16, 2015 0.5388 0.5388 0.5300 0.5300 3,000 -0.03(-5.36%)
Jul 15, 2015 0.5603 0.5680 0.5600 0.5600 15,600 -0.01(-1.43%)
Jul 14, 2015 0.5307 0.5696 0.5307 0.5681 38,510 +0.01(+1.45%)
Jul 13, 2015 0.5445 0.5600 0.5444 0.5600 19,000 +0.01(+2.73%)
Jul 10, 2015 0.5440 0.5451 0.5440 0.5451 3,625 -0.00(-0.89%)
Jul 09, 2015 0.5090 0.5500 0.5050 0.5500 5,367 +0.05(+8.91%)
Jul 08, 2015 0.5100 0.5100 0.5050 0.5050 4,730 +0.01(+1.61%)
Jul 07, 2015 0.5200 0.5200 0.4970 0.4970 8,700 -0.00(-0.60%)
Jul 06, 2015 0.5100 0.5106 0.5000 0.5000 29,390 -0.01(-1.57%)
Jul 02, 2015 0.5080 0.5080 0.5080 0 -0.03(-5.93%)
Jul 01, 2015 0.5473 0.5473 0.5400 0.5400 4,512 +0.01(+2.10%)
Jun 30, 2015 0.5490 0.5490 0.5096 0.5289 25,750 -0.04(-7.21%)
Jun 29, 2015 0.5750 0.5800 0.5696 0.5700 11,050 -0.02(-2.56%)
Jun 26, 2015 0.5850 0.5850 0.5850 0.5850 1,000 +0.01(+0.98%)
Jun 25, 2015 0.5800 0.5956 0.5780 0.5793 6,500 +0.00(+0.57%)
Jun 24, 2015 0.5618 0.5940 0.5618 0.5760 10,000 +0.02(+2.86%)
Jun 23, 2015 0.5665 0.5665 0.5545 0.5600 1,755 -0.02(-4.27%)
Jun 22, 2015 0.5817 0.5850 0.5817 0.5850 17,000 -0.02(-2.66%)
Jun 19, 2015 0.5735 0.6010 0.5640 0.6010 26,750 +0.03(+4.39%)
Jun 18, 2015 0.5910 0.5910 0.5757 0.5757 4,800 -0.03(-4.32%)
Jun 17, 2015 0.6050 0.6150 0.6017 0.6017 12,598 +0.00(+0.45%)
Jun 16, 2015 0.5570 0.5990 0.5470 0.5990 33,198 +0.05(+8.91%)
Jun 15, 2015 0.5370 0.5600 0.5370 0.5500 13,390 -0.03(-5.03%)
Jun 12, 2015 0.5794 0.5800 0.5471 0.5791 4,299 -0.00(-0.36%)
Jun 11, 2015 0.5900 0.5900 0.5812 0.5812 1,500 -0.01(-1.49%)
Jun 10, 2015 0.5900 0.5900 0.5900 0.5900 2,000 +0.05(+9.26%)
Jun 09, 2015 0.5400 0.5400 0.5400 0.5400 1,500 +0.00(+0.00%)
Jun 08, 2015 0.5400 0.5400 0.5400 0.5400 2,000 +0.02(+4.25%)
Jun 05, 2015 0.5250 0.5650 0.5180 0.5180 23,345 -0.05(-9.12%)
Jun 04, 2015 0.5600 0.5700 0.5600 0.5700 3,500 +0.01(+0.88%)
Jun 03, 2015 0.5590 0.5664 0.5504 0.5650 8,975 -0.01(-1.74%)
Jun 02, 2015 0.5560 0.5850 0.5560 0.5750 2,500 -0.03(-4.55%)
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.