Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Standard Ventures Corp (NY: GSV )

0.4020 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 11, 2022 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 (%)
Jan 30, 2015 0.4901 0.5000 0.4901 0.4820 115,731 +0.00(+0.40%)
Jan 29, 2015 0.4900 0.4900 0.4500 0.4801 48,137 +0.01(+2.15%)
Jan 28, 2015 0.5000 0.5000 0.4500 0.4700 79,100 -0.05(-9.27%)
Jan 27, 2015 0.4900 0.5180 0.4700 0.5180 73,837 -0.01(-1.33%)
Jan 26, 2015 0.5200 0.5300 0.4850 0.5250 33,602 +0.01(+1.16%)
Jan 23, 2015 0.5200 0.5300 0.4850 0.5190 110,873 -0.01(-1.85%)
Jan 22, 2015 0.5101 0.5368 0.5046 0.5288 58,367 +0.02(+3.69%)
Jan 21, 2015 0.5300 0.5400 0.5100 0.5100 51,098 -0.00(-0.10%)
Jan 20, 2015 0.5000 0.5398 0.5000 0.5105 81,032 +0.02(+4.18%)
Jan 16, 2015 0.5400 0.5400 0.4900 0.4900 84,760 -0.01(-2.58%)
Jan 15, 2015 0.5700 0.5700 0.5000 0.5030 98,126 -0.02(-3.27%)
Jan 14, 2015 0.5099 0.5600 0.4920 0.5200 197,100 +0.05(+10.64%)
Jan 13, 2015 0.5400 0.5500 0.4700 0.4700 91,602 -0.06(-10.48%)
Jan 12, 2015 0.4800 0.5400 0.4500 0.5250 473,728 +0.05(+9.38%)
Jan 09, 2015 0.4800 0.4950 0.4561 0.4800 257,603 +0.00(+0.90%)
Jan 08, 2015 0.4460 0.5000 0.4327 0.4757 126,009 +0.04(+9.94%)
Jan 07, 2015 0.4450 0.4600 0.4301 0.4327 75,051 -0.01(-2.76%)
Jan 06, 2015 0.4526 0.4650 0.4256 0.4450 114,170 -0.00(-0.47%)
Jan 05, 2015 0.4460 0.4523 0.4302 0.4471 68,402 +0.01(+1.61%)
Jan 02, 2015 0.4300 0.4560 0.4300 0.4400 142,078 -0.03(-6.38%)
Dec 31, 2014 0.4300 0.4700 0.4700 0.4700 164,600 +0.03(+7.65%)
Dec 30, 2014 0.4359 0.4390 0.4250 0.4366 197,882 +0.01(+2.68%)
Dec 29, 2014 0.4900 0.4900 0.4250 0.4252 127,801 -0.04(-9.53%)
Dec 26, 2014 0.4600 0.4700 0.4500 0.4700 27,075 +0.03(+5.86%)
Dec 24, 2014 0.4300 0.4440 0.4440 0.4440 30,700 +0.01(+2.94%)
Dec 23, 2014 0.4300 0.4500 0.4250 0.4313 136,740 +0.00(+0.28%)
Dec 22, 2014 0.4500 0.4699 0.4200 0.4301 149,413 -0.02(-4.42%)
Dec 19, 2014 0.4599 0.4599 0.4390 0.4500 147,203 +0.00(+0.00%)
Dec 18, 2014 0.4587 0.4587 0.4202 0.4500 282,457 +0.02(+4.99%)
Dec 17, 2014 0.4100 0.4400 0.4100 0.4286 165,556 +0.01(+2.54%)
Dec 16, 2014 0.4300 0.4500 0.4000 0.4180 107,260 -0.01(-2.79%)
Dec 15, 2014 0.4600 0.4600 0.4000 0.4300 267,746 -0.04(-8.51%)
Dec 12, 2014 0.4610 0.4820 0.4500 0.4700 43,139 -0.02(-4.08%)
Dec 11, 2014 0.4780 0.5000 0.4506 0.4900 103,013 +0.04(+8.89%)
Dec 10, 2014 0.4783 0.4790 0.4500 0.4500 104,410 -0.03(-6.50%)
Dec 09, 2014 0.4500 0.4813 0.4500 0.4813 105,455 +0.02(+4.63%)
Dec 08, 2014 0.4810 0.4939 0.4500 0.4600 115,019 -0.04(-7.26%)
Dec 05, 2014 0.4800 0.4961 0.4721 0.4960 90,335 +0.02(+3.33%)
Dec 04, 2014 0.4600 0.4800 0.4400 0.4800 116,443 +0.01(+2.13%)
Dec 03, 2014 0.4600 0.4800 0.4351 0.4700 75,848 +0.01(+1.71%)
Dec 02, 2014 0.4900 0.4900 0.4550 0.4621 112,680 -0.03(-5.69%)
Dec 01, 2014 0.4800 0.5012 0.4707 0.4900 123,523 +0.00(+0.33%)
Nov 28, 2014 0.4900 0.4999 0.4800 0.4884 99,125 -0.00(-0.93%)
Nov 26, 2014 0.4900 0.4930 0.4930 0.4930 42,600 +0.01(+2.84%)
Nov 25, 2014 0.4900 0.5100 0.4725 0.4794 75,115 -0.02(-3.23%)
Nov 24, 2014 0.5344 0.5390 0.4725 0.4954 36,686 -0.03(-6.53%)
Nov 21, 2014 0.4900 0.5390 0.4840 0.5300 72,639 +0.06(+11.81%)
Nov 20, 2014 0.4719 0.5390 0.4719 0.4740 122,349 +0.00(+0.79%)
Nov 19, 2014 0.4870 0.5100 0.4703 0.4703 53,995 -0.02(-3.43%)
Nov 18, 2014 0.5100 0.5100 0.4700 0.4870 275,131 +0.01(+1.14%)
Nov 17, 2014 0.5080 0.5298 0.4800 0.4815 79,547 -0.02(-3.70%)
Nov 14, 2014 0.4817 0.5000 0.4805 0.5000 129,056 +0.01(+1.01%)
Nov 13, 2014 0.5000 0.5093 0.4817 0.4950 19,844 -0.01(-1.00%)
Nov 12, 2014 0.5100 0.5150 0.4730 0.5000 93,016 -0.01(-1.56%)
Nov 11, 2014 0.4930 0.5200 0.4930 0.5079 43,575 +0.00(+0.38%)
Nov 10, 2014 0.4818 0.5100 0.4818 0.5060 136,265 +0.01(+1.69%)
Nov 07, 2014 0.5099 0.5100 0.4807 0.4976 102,198 +0.00(+0.53%)
Nov 06, 2014 0.5000 0.5039 0.4902 0.4950 23,410 -0.01(-1.00%)
Nov 05, 2014 0.5397 0.5400 0.4838 0.5000 109,354 -0.03(-5.66%)
Nov 04, 2014 0.5200 0.5300 0.4910 0.5300 171,093 +0.00(+0.00%)
Nov 03, 2014 0.5100 0.5300 0.4967 0.5300 305,419 +0.00(+0.00%)
Oct 31, 2014 0.5510 0.5649 0.5000 0.5300 299,967 -0.04(-7.02%)
Oct 30, 2014 0.5770 0.6000 0.5510 0.5700 93,291 -0.01(-1.74%)
Oct 29, 2014 0.5999 0.6170 0.5619 0.5801 91,663 -0.01(-1.68%)
Oct 28, 2014 0.5900 0.6000 0.5700 0.5900 54,445 +0.00(+0.17%)
Oct 27, 2014 0.6000 0.5800 0.5600 0.5890 51,210 +0.01(+1.55%)
Oct 24, 2014 0.6016 0.6016 0.5740 0.5800 56,325 +0.02(+3.57%)
Oct 23, 2014 0.6100 0.6100 0.5600 0.5600 143,944 -0.05(-8.18%)
Oct 22, 2014 0.6400 0.6400 0.5700 0.6099 122,097 -0.02(-2.88%)
Oct 21, 2014 0.6400 0.6400 0.6116 0.6280 98,929 -0.00(-0.32%)
Oct 20, 2014 0.6200 0.6200 0.6080 0.6300 80,007 -0.01(-1.56%)
Oct 17, 2014 0.6500 0.6500 0.6120 0.6400 36,513 +0.01(+1.59%)
Oct 16, 2014 0.6300 0.6500 0.6021 0.6300 70,378 +0.00(+0.00%)
Oct 15, 2014 0.6290 0.6480 0.6000 0.6300 168,748 +0.03(+5.05%)
Oct 14, 2014 0.5900 0.6369 0.5802 0.5997 86,225 +0.01(+1.66%)
Oct 13, 2014 0.5750 0.5900 0.5626 0.5899 168,182 +0.01(+0.87%)
Oct 10, 2014 0.6000 0.6300 0.5800 0.5848 144,255 -0.02(-2.53%)
Oct 09, 2014 0.6290 0.6290 0.5940 0.6000 73,950 -0.04(-6.25%)
Oct 08, 2014 0.6100 0.6400 0.5950 0.6400 133,928 +0.04(+6.67%)
Oct 07, 2014 0.6100 0.6300 0.6000 0.6000 100,621 -0.01(-1.64%)
Oct 06, 2014 0.6330 0.6400 0.6100 0.6100 78,064 -0.01(-1.61%)
Oct 03, 2014 0.6599 0.6599 0.6200 0.6200 109,370 -0.02(-3.13%)
Oct 02, 2014 0.6317 0.6400 0.6220 0.6400 27,196 +0.00(+0.08%)
Oct 01, 2014 0.6500 0.6600 0.6395 0.6395 54,338 -0.02(-3.43%)
Sep 30, 2014 0.6616 0.6900 0.6500 0.6622 38,762 -0.05(-6.60%)
Sep 29, 2014 0.7000 0.7225 0.6620 0.7090 194,345 +0.04(+5.82%)
Sep 26, 2014 0.7000 0.7000 0.6316 0.6700 259,923 +0.02(+3.05%)
Sep 25, 2014 0.6600 0.7000 0.6502 0.6502 84,410 -0.01(-1.34%)
Sep 24, 2014 0.6376 0.6592 0.6376 0.6590 102,840 +0.04(+5.93%)
Sep 23, 2014 0.6310 0.6497 0.6017 0.6221 103,211 +0.02(+3.68%)
Sep 22, 2014 0.6200 0.6280 0.5900 0.6000 94,162 -0.02(-3.23%)
Sep 19, 2014 0.6500 0.6500 0.6000 0.6200 90,706 -0.02(-3.71%)
Sep 18, 2014 0.6500 0.6500 0.6232 0.6439 76,346 -0.01(-0.94%)
Sep 17, 2014 0.6600 0.6600 0.6130 0.6500 81,489 +0.00(+0.00%)
Sep 16, 2014 0.6580 0.6600 0.6500 0.6500 94,680 -0.02(-2.99%)
Sep 15, 2014 0.6600 0.6700 0.6600 0.6700 62,191 +0.01(+1.52%)
Sep 12, 2014 0.6400 0.6700 0.6400 0.6600 52,080 +0.00(+0.00%)
Sep 11, 2014 0.6800 0.6800 0.6467 0.6600 60,297 -0.03(-4.35%)
Sep 10, 2014 0.6950 0.6950 0.6522 0.6900 363,273 +0.04(+6.15%)
Sep 09, 2014 0.6520 0.6596 0.6404 0.6500 190,391 +0.02(+3.17%)
Sep 08, 2014 0.6200 0.6350 0.6015 0.6300 328,737 +0.02(+3.36%)
Sep 05, 2014 0.6000 0.6280 0.6000 0.6095 52,939 +0.01(+1.08%)
Sep 04, 2014 0.6001 0.6300 0.5900 0.6030 76,837 -0.02(-2.73%)
Sep 03, 2014 0.6200 0.6300 0.5975 0.6199 190,073 -0.00(-0.02%)
Sep 02, 2014 0.6100 0.6400 0.6100 0.6200 52,800 +0.01(+1.62%)
Aug 29, 2014 0.6300 0.6101 0.6101 0.6101 55,000 -0.01(-1.60%)
Aug 28, 2014 0.6200 0.6280 0.6150 0.6200 56,060 +0.00(+0.00%)
Aug 27, 2014 0.6300 0.6300 0.6116 0.6200 46,028 +0.00(+0.00%)
Aug 26, 2014 0.6400 0.6400 0.6100 0.6200 68,007 +0.00(+0.24%)
Aug 25, 2014 0.6400 0.6400 0.6100 0.6185 42,081 -0.02(-3.36%)
Aug 22, 2014 0.6000 0.6400 0.6000 0.6400 59,270 +0.04(+7.40%)
Aug 21, 2014 0.6300 0.6300 0.5959 0.5959 411,278 -0.03(-5.41%)
Aug 20, 2014 0.6351 0.6580 0.6300 0.6300 104,055 -0.01(-0.79%)
Aug 19, 2014 0.6400 0.6423 0.6270 0.6350 110,948 -0.01(-0.78%)
Aug 18, 2014 0.6600 0.6600 0.6315 0.6400 84,517 -0.02(-3.03%)
Aug 15, 2014 0.6620 0.6880 0.6401 0.6600 125,046 +0.01(+1.23%)
Aug 14, 2014 0.6600 0.6780 0.6360 0.6520 127,419 -0.01(-1.21%)
Aug 13, 2014 0.7100 0.6994 0.6399 0.6600 166,846 -0.04(-5.63%)
Aug 12, 2014 0.6500 0.6994 0.6300 0.6994 86,336 +0.05(+7.62%)
Aug 11, 2014 0.6700 0.6700 0.6318 0.6499 115,878 -0.01(-1.53%)
Aug 08, 2014 0.7099 0.7099 0.6730 0.6600 158,725 -0.06(-8.27%)
Aug 07, 2014 0.6816 0.7205 0.6800 0.7195 74,713 +0.02(+3.53%)
Aug 06, 2014 0.7000 0.7106 0.6800 0.6950 83,640 -0.00(-0.43%)
Aug 05, 2014 0.6731 0.6980 0.6731 0.6980 61,379 +0.02(+3.71%)
Aug 04, 2014 0.6500 0.7300 0.6500 0.6730 50,221 -0.00(-0.30%)
Aug 01, 2014 0.7120 0.7120 0.6666 0.6750 96,050 -0.03(-4.93%)
Jul 31, 2014 0.7100 0.7120 0.6600 0.7100 162,260 +0.01(+1.43%)
Jul 30, 2014 0.7100 0.7120 0.7000 0.7000 83,489 -0.01(-1.41%)
Jul 29, 2014 0.7200 0.7350 0.7020 0.7100 48,176 -0.02(-2.42%)
Jul 28, 2014 0.7280 0.7300 0.7130 0.7276 58,197 -0.01(-1.68%)
Jul 25, 2014 0.7000 0.7400 0.6825 0.7400 66,535 +0.04(+5.71%)
Jul 24, 2014 0.6801 0.7000 0.6801 0.7000 69,920 +0.01(+1.08%)
Jul 23, 2014 0.7249 0.7250 0.6826 0.6925 46,205 -0.01(-1.07%)
Jul 22, 2014 0.7100 0.7100 0.6820 0.7000 47,911 +0.00(+0.00%)
Jul 21, 2014 0.6800 0.7100 0.6700 0.7000 67,664 +0.03(+4.79%)
Jul 18, 2014 0.6700 0.6779 0.6440 0.6680 35,398 +0.02(+3.73%)
Jul 17, 2014 0.6421 0.6599 0.6421 0.6440 124,350 +0.01(+2.22%)
Jul 16, 2014 0.6499 0.6499 0.6240 0.6300 227,750 -0.00(-0.32%)
Jul 15, 2014 0.6700 0.6901 0.6230 0.6320 243,193 -0.06(-9.05%)
Jul 14, 2014 0.7200 0.7200 0.6800 0.6949 133,723 -0.03(-3.47%)
Jul 11, 2014 0.7300 0.7300 0.7101 0.7199 70,424 -0.01(-1.25%)
Jul 10, 2014 0.7200 0.7350 0.7001 0.7290 111,507 -0.00(-0.14%)
Jul 09, 2014 0.7400 0.7400 0.7201 0.7300 39,419 +0.01(+0.69%)
Jul 08, 2014 0.7350 0.7350 0.7015 0.7250 96,891 +0.01(+0.74%)
Jul 07, 2014 0.7400 0.7400 0.7156 0.7197 164,942 -0.00(-0.04%)
Jul 03, 2014 0.7200 0.7200 0.7200 0.7200 70,000 -0.02(-2.70%)
Jul 02, 2014 0.7800 0.7800 0.7400 0.7400 61,053 -0.04(-5.13%)
Jul 01, 2014 0.8000 0.8000 0.7699 0.7800 78,749 -0.01(-1.27%)
Jun 30, 2014 0.7827 0.8000 0.7720 0.7900 120,509 +0.00(+0.01%)
Jun 27, 2014 0.8000 0.8000 0.7850 0.7899 260,428 -0.00(-0.01%)
Jun 26, 2014 0.8000 0.8000 0.7580 0.7900 481,710 +0.07(+9.72%)
Jun 25, 2014 0.7570 0.7790 0.7200 0.7200 234,182 -0.02(-2.96%)
Jun 24, 2014 0.7900 0.7940 0.7400 0.7420 292,507 -0.04(-5.48%)
Jun 23, 2014 0.7900 0.8200 0.7776 0.7850 310,884 -0.01(-1.80%)
Jun 20, 2014 0.7700 0.8300 0.7700 0.7994 193,489 +0.03(+3.82%)
Jun 19, 2014 0.7970 0.7999 0.7420 0.7700 362,484 +0.00(+0.00%)
Jun 18, 2014 0.7670 0.7787 0.7247 0.7700 176,722 -0.01(-1.28%)
Jun 17, 2014 0.7310 0.7850 0.6900 0.7800 575,788 +0.11(+16.42%)
Jun 16, 2014 0.6517 0.6710 0.6470 0.6700 71,769 -0.01(-1.47%)
Jun 13, 2014 0.6600 0.6800 0.6460 0.6800 199,884 +0.02(+3.34%)
Jun 12, 2014 0.6700 0.6710 0.6430 0.6580 131,902 +0.01(+1.23%)
Jun 11, 2014 0.6695 0.6695 0.6430 0.6500 98,852 -0.00(-0.02%)
Jun 10, 2014 0.6685 0.6685 0.6300 0.6501 46,470 +0.01(+1.59%)
Jun 06, 2014 0.6450 0.6500 0.6210 0.6399 31,296 -0.00(-0.02%)
Jun 05, 2014 0.6400 0.6400 0.6000 0.6400 104,585 +0.04(+6.67%)
Jun 04, 2014 0.6115 0.6400 0.6000 0.6000 50,133 -0.01(-1.64%)
Jun 03, 2014 0.6889 0.6889 0.6090 0.6100 68,737 -0.05(-7.56%)
Jun 02, 2014 0.6416 0.6900 0.6400 0.6599 153,855 -0.00(-0.18%)
May 30, 2014 0.6900 0.6900 0.6130 0.6611 389,310 -0.01(-1.33%)
May 29, 2014 0.6900 0.6900 0.6700 0.6700 168,837 -0.02(-2.90%)
May 28, 2014 0.6900 0.7195 0.6700 0.6900 387,776 +0.01(+2.22%)
May 27, 2014 0.6400 0.6900 0.6030 0.6750 1,116,925 +0.11(+18.63%)
May 23, 2014 0.5700 0.5690 0.5690 0.5690 153,800 +0.01(+1.61%)
May 22, 2014 0.5500 0.5690 0.5401 0.5600 39,683 +0.01(+2.19%)
May 21, 2014 0.5415 0.5500 0.5270 0.5480 57,808 -0.00(-0.36%)
May 20, 2014 0.5879 0.5879 0.5360 0.5500 87,425 -0.02(-3.53%)
May 19, 2014 0.5700 0.6000 0.5599 0.5701 116,735 +0.00(+0.07%)
May 16, 2014 0.5799 0.5799 0.5500 0.5697 76,519 +0.03(+5.11%)
May 15, 2014 0.5500 0.5780 0.5400 0.5420 26,205 +0.00(+0.00%)
May 14, 2014 0.5300 0.5600 0.5300 0.5420 45,390 +0.00(+0.00%)
May 13, 2014 0.5500 0.5800 0.5400 0.5420 39,374 -0.03(-4.90%)
May 12, 2014 0.5500 0.5800 0.5500 0.5699 66,031 +0.02(+4.57%)
May 09, 2014 0.5416 0.5500 0.5300 0.5450 46,615 -0.01(-2.49%)
May 08, 2014 0.5312 0.5589 0.5312 0.5589 65,476 +0.01(+1.99%)
May 07, 2014 0.5500 0.5700 0.5400 0.5480 34,040 +0.00(+0.09%)
May 06, 2014 0.5400 0.5500 0.5300 0.5475 60,800 +0.03(+5.29%)
May 05, 2014 0.5300 0.5453 0.5200 0.5200 17,938 -0.02(-3.17%)
May 02, 2014 0.5302 0.5480 0.5200 0.5370 46,306 -0.00(-0.56%)
May 01, 2014 0.5200 0.5480 0.5149 0.5400 146,161 +0.01(+2.39%)
Apr 30, 2014 0.5378 0.5378 0.5202 0.5274 53,275 -0.01(-2.33%)
Apr 29, 2014 0.5480 0.5600 0.5300 0.5400 54,737 +0.01(+1.89%)
Apr 28, 2014 0.5300 0.5480 0.5201 0.5300 19,287 +0.01(+1.69%)
Apr 25, 2014 0.5301 0.5389 0.5200 0.5212 32,162 +0.00(+0.23%)
Apr 24, 2014 0.5200 0.5500 0.5100 0.5200 76,133 -0.02(-3.26%)
Apr 23, 2014 0.5490 0.5490 0.5201 0.5375 27,405 -0.00(-0.46%)
Apr 22, 2014 0.5500 0.5500 0.5126 0.5400 87,715 +0.01(+1.89%)
Apr 21, 2014 0.5002 0.5500 0.5002 0.5300 32,848 +0.00(+0.00%)
Apr 17, 2014 0.5200 0.5300 0.5300 0.5300 100,800 -0.00(-0.06%)
Apr 16, 2014 0.5400 0.5690 0.5126 0.5303 54,700 -0.01(-1.80%)
Apr 15, 2014 0.5500 0.5500 0.5130 0.5400 175,529 -0.01(-1.82%)
Apr 14, 2014 0.5700 0.5888 0.5500 0.5500 39,444 -0.03(-4.76%)
Apr 11, 2014 0.5500 0.5900 0.5500 0.5775 70,100 +0.01(+2.21%)
Apr 10, 2014 0.5616 0.5900 0.5528 0.5650 69,499 -0.02(-3.42%)
Apr 09, 2014 0.6100 0.6100 0.5550 0.5850 151,008 -0.02(-3.94%)
Apr 08, 2014 0.6296 0.6299 0.5940 0.6090 64,113 +0.00(+0.66%)
Apr 07, 2014 0.6140 0.6140 0.5900 0.6050 30,162 -0.01(-1.47%)
Apr 04, 2014 0.5700 0.6140 0.5700 0.6140 43,882 +0.04(+7.72%)
Apr 03, 2014 0.6100 0.6140 0.5700 0.5700 76,289 -0.04(-6.56%)
Apr 02, 2014 0.6110 0.6200 0.5800 0.6100 45,929 +0.01(+1.67%)
Apr 01, 2014 0.5900 0.6000 0.5620 0.6000 124,197 +0.01(+1.69%)
Mar 31, 2014 0.5900 0.5900 0.5460 0.5900 83,094 +0.02(+3.16%)
Mar 28, 2014 0.5590 0.5900 0.5500 0.5719 72,827 +0.03(+5.91%)
Mar 27, 2014 0.5490 0.5769 0.5373 0.5400 93,421 +0.00(+0.00%)
Mar 26, 2014 0.5615 0.5890 0.5400 0.5400 141,993 -0.02(-3.57%)
Mar 25, 2014 0.6290 0.6290 0.5600 0.5600 632,205 -0.06(-10.11%)
Mar 24, 2014 0.6550 0.6600 0.6150 0.6230 94,167 -0.03(-4.30%)
Mar 21, 2014 0.6420 0.6600 0.6400 0.6510 154,286 +0.02(+2.52%)
Mar 20, 2014 0.6500 0.6500 0.6350 0.6350 29,908 -0.01(-0.78%)
Mar 19, 2014 0.6415 0.6699 0.6400 0.6400 79,240 -0.02(-3.03%)
Mar 18, 2014 0.6500 0.6850 0.6401 0.6600 80,324 +0.01(+1.54%)
Mar 17, 2014 0.7100 0.7200 0.6500 0.6500 132,267 -0.05(-7.14%)
Mar 14, 2014 0.7300 0.7399 0.6900 0.7000 158,728 -0.02(-2.78%)
Mar 13, 2014 0.6900 0.7300 0.6899 0.7200 236,939 +0.02(+2.86%)
Mar 12, 2014 0.6796 0.7099 0.6602 0.7000 292,751 +0.05(+7.66%)
Mar 11, 2014 0.6600 0.6670 0.6501 0.6502 30,512 -0.00(-0.02%)
Mar 10, 2014 0.6800 0.6825 0.6501 0.6503 39,270 -0.02(-2.94%)
Mar 07, 2014 0.6800 0.6800 0.6401 0.6700 27,720 +0.01(+1.52%)
Mar 06, 2014 0.6900 0.6900 0.6600 0.6600 57,400 -0.03(-4.33%)
Mar 05, 2014 0.6800 0.6900 0.6600 0.6899 66,381 +0.03(+4.53%)
Mar 04, 2014 0.6518 0.6800 0.6518 0.6600 71,690 +0.01(+0.76%)
Mar 03, 2014 0.6700 0.6990 0.6550 0.6550 143,771 -0.01(-0.76%)
Feb 28, 2014 0.6060 0.6700 0.6060 0.6600 175,537 +0.05(+8.02%)
Feb 27, 2014 0.6100 0.6335 0.6100 0.6110 161,677 -0.02(-3.02%)
Feb 26, 2014 0.6300 0.6348 0.6020 0.6300 111,983 +0.00(+0.00%)
Feb 25, 2014 0.6498 0.6499 0.6220 0.6300 82,064 -0.01(-1.55%)
Feb 24, 2014 0.6500 0.6501 0.6300 0.6399 105,791 +0.01(+1.57%)
Feb 21, 2014 0.6220 0.6350 0.6220 0.6300 201,511 +0.01(+1.12%)
Feb 20, 2014 0.6499 0.6500 0.6230 0.6230 91,954 -0.03(-4.14%)
Feb 19, 2014 0.6800 0.6800 0.6173 0.6499 289,167 +0.01(+1.55%)
Feb 18, 2014 0.6900 0.6900 0.6300 0.6400 209,561 -0.04(-5.88%)
Feb 14, 2014 0.7000 0.6800 0.6800 0.6800 217,300 +0.00(+0.00%)
Feb 13, 2014 0.6800 0.7000 0.6700 0.6800 94,938 +0.00(+0.00%)
Feb 12, 2014 0.7002 0.7003 0.6600 0.6800 253,837 -0.03(-4.23%)
Feb 11, 2014 0.7199 0.7209 0.6900 0.7100 186,250 -0.01(-0.70%)
Feb 10, 2014 0.7300 0.7300 0.7099 0.7150 79,913 +0.02(+2.14%)
Feb 07, 2014 0.7300 0.7300 0.6699 0.7000 142,905 +0.00(+0.00%)
Feb 06, 2014 0.6700 0.7141 0.6699 0.7000 273,210 +0.05(+7.68%)
Feb 05, 2014 0.7150 0.7200 0.6350 0.6501 103,315 -0.06(-8.44%)
Feb 04, 2014 0.7100 0.7212 0.7000 0.7100 36,045 -0.01(-1.38%)
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.