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 29, 2016 0.6600 0.6632 0.6400 0.6448 40,088 -0.00(-0.45%)
Jan 28, 2016 0.6600 0.6600 0.6310 0.6477 44,125 -0.01(-1.85%)
Jan 27, 2016 0.6400 0.6599 0.6300 0.6599 42,013 +0.01(+1.17%)
Jan 26, 2016 0.6200 0.6580 0.6200 0.6523 72,964 +0.04(+5.74%)
Jan 25, 2016 0.6000 0.6169 0.5550 0.6169 85,021 +0.01(+2.17%)
Jan 22, 2016 0.6080 0.6080 0.5903 0.6038 89,322 +0.00(+0.70%)
Jan 21, 2016 0.5584 0.6004 0.5584 0.5996 86,302 +0.03(+5.75%)
Jan 20, 2016 0.5400 0.5700 0.5400 0.5670 76,827 +0.03(+5.00%)
Jan 19, 2016 0.5760 0.6089 0.5400 0.5400 199,719 -0.06(-9.27%)
Jan 15, 2016 0.5900 0.5952 0.5952 0.5952 121,600 +0.01(+1.59%)
Jan 14, 2016 0.6210 0.6273 0.5759 0.5859 123,108 -0.03(-5.52%)
Jan 13, 2016 0.5700 0.6201 0.5700 0.6201 82,686 +0.05(+7.82%)
Jan 12, 2016 0.5700 0.5944 0.5577 0.5751 264,450 -0.04(-6.17%)
Jan 11, 2016 0.6500 0.6500 0.5746 0.6129 195,212 -0.04(-5.58%)
Jan 08, 2016 0.6593 0.6600 0.6400 0.6491 81,209 -0.02(-2.33%)
Jan 07, 2016 0.6634 0.6750 0.6430 0.6646 109,775 +0.00(+0.59%)
Jan 06, 2016 0.6500 0.6637 0.6424 0.6607 123,186 -0.01(-0.83%)
Jan 05, 2016 0.6800 0.6800 0.6500 0.6662 103,805 -0.01(-2.03%)
Jan 04, 2016 0.6800 0.6899 0.6625 0.6800 95,962 +0.00(+0.62%)
Dec 31, 2015 0.6600 0.6758 0.6758 0.6758 133,200 +0.01(+0.85%)
Dec 30, 2015 0.6600 0.6868 0.6600 0.6701 77,717 +0.01(+1.07%)
Dec 29, 2015 0.6639 0.6723 0.6515 0.6630 46,030 -0.00(-0.14%)
Dec 28, 2015 0.6420 0.6800 0.6400 0.6639 32,474 +0.01(+1.31%)
Dec 24, 2015 0.6500 0.6553 0.6553 0.6553 100,300 +0.02(+2.39%)
Dec 23, 2015 0.6390 0.6595 0.6300 0.6400 311,239 +0.00(+0.25%)
Dec 22, 2015 0.6495 0.6544 0.6344 0.6384 90,302 -0.01(-1.60%)
Dec 21, 2015 0.6400 0.6500 0.6400 0.6488 194,666 +0.01(+1.19%)
Dec 18, 2015 0.6300 0.6700 0.6300 0.6412 97,944 +0.01(+1.66%)
Dec 17, 2015 0.6200 0.6400 0.6111 0.6307 144,614 +0.01(+1.22%)
Dec 16, 2015 0.6298 0.6370 0.6129 0.6231 118,986 -0.01(-1.10%)
Dec 15, 2015 0.6200 0.6300 0.6000 0.6300 106,219 +0.01(+1.61%)
Dec 14, 2015 0.6300 0.6369 0.6000 0.6200 95,323 +0.01(+1.74%)
Dec 11, 2015 0.5900 0.6354 0.5900 0.6094 322,701 +0.02(+3.08%)
Dec 10, 2015 0.6100 0.6125 0.5871 0.5912 83,439 +0.00(+0.54%)
Dec 09, 2015 0.5560 0.6000 0.5560 0.5880 202,435 +0.02(+3.27%)
Dec 08, 2015 0.5649 0.5700 0.5564 0.5694 70,843 -0.00(-0.11%)
Dec 07, 2015 0.5300 0.5743 0.5300 0.5700 128,832 +0.02(+3.64%)
Dec 04, 2015 0.5400 0.5628 0.5350 0.5500 111,143 +0.01(+0.92%)
Dec 03, 2015 0.5658 0.5658 0.5200 0.5450 120,031 +0.02(+3.04%)
Dec 02, 2015 0.5556 0.5556 0.5000 0.5289 74,647 -0.02(-3.84%)
Dec 01, 2015 0.5503 0.5575 0.5300 0.5500 49,337 +0.01(+0.92%)
Nov 30, 2015 0.5320 0.5620 0.5300 0.5450 57,705 +0.01(+2.44%)
Nov 27, 2015 0.5499 0.5499 0.5300 0.5320 36,481 -0.05(-8.28%)
Nov 25, 2015 0.5600 0.5800 0.5800 0.5800 142,800 +0.03(+4.79%)
Nov 24, 2015 0.5649 0.5650 0.5520 0.5535 115,406 +0.00(+0.40%)
Nov 23, 2015 0.5700 0.5700 0.5310 0.5513 85,381 -0.01(-2.42%)
Nov 20, 2015 0.5611 0.5650 0.5436 0.5650 89,818 -0.01(-1.57%)
Nov 19, 2015 0.5850 0.5850 0.5568 0.5740 223,703 +0.00(+0.68%)
Nov 18, 2015 0.5380 0.5800 0.5069 0.5701 226,432 +0.04(+7.57%)
Nov 17, 2015 0.5600 0.5695 0.4907 0.5300 170,991 -0.01(-1.85%)
Nov 16, 2015 0.5600 0.5786 0.5400 0.5400 108,897 -0.02(-3.57%)
Nov 13, 2015 0.5743 0.5743 0.5600 0.5600 178,941 -0.02(-2.79%)
Nov 12, 2015 0.5500 0.5800 0.5500 0.5761 227,387 +0.03(+4.75%)
Nov 11, 2015 0.5490 0.5700 0.5175 0.5500 212,176 +0.01(+1.85%)
Nov 10, 2015 0.5500 0.6300 0.5305 0.5400 793,819 +0.07(+14.24%)
Nov 09, 2015 0.4450 0.4781 0.4450 0.4727 73,603 +0.03(+7.85%)
Nov 06, 2015 0.4186 0.4383 0.3955 0.4383 86,033 +0.00(+0.76%)
Nov 05, 2015 0.4460 0.4550 0.4202 0.4350 173,875 +0.01(+1.16%)
Nov 04, 2015 0.4200 0.4700 0.4100 0.4300 609,901 +0.02(+4.34%)
Nov 03, 2015 0.4060 0.4200 0.3900 0.4121 61,952 +0.01(+3.00%)
Nov 02, 2015 0.4000 0.4148 0.3900 0.4001 56,453 +0.00(+0.02%)
Oct 30, 2015 0.4100 0.4182 0.3900 0.4000 30,750 -0.01(-2.44%)
Oct 29, 2015 0.4043 0.4100 0.3901 0.4100 49,950 -0.00(-0.51%)
Oct 28, 2015 0.3900 0.4121 0.3800 0.4121 103,860 +0.02(+5.67%)
Oct 27, 2015 0.4025 0.4025 0.3796 0.3900 38,641 -0.02(-5.11%)
Oct 26, 2015 0.4100 0.4182 0.4010 0.4110 50,880 +0.01(+2.75%)
Oct 23, 2015 0.3900 0.4043 0.3789 0.4000 153,036 +0.00(+1.01%)
Oct 22, 2015 0.3982 0.4141 0.3780 0.3960 75,650 -0.01(-2.94%)
Oct 21, 2015 0.4050 0.4100 0.3800 0.4080 20,981 +0.00(+0.39%)
Oct 20, 2015 0.3900 0.4064 0.3850 0.4064 7,840 +0.03(+6.95%)
Oct 19, 2015 0.4069 0.4190 0.3800 0.3800 103,514 -0.03(-6.77%)
Oct 16, 2015 0.4197 0.4208 0.4000 0.4076 200,217 -0.00(-0.59%)
Oct 15, 2015 0.4060 0.4227 0.3900 0.4100 122,806 +0.01(+2.50%)
Oct 14, 2015 0.4000 0.4105 0.3836 0.4000 91,219 +0.03(+6.67%)
Oct 13, 2015 0.3900 0.4098 0.3750 0.3750 30,496 -0.03(-8.54%)
Oct 12, 2015 0.4428 0.4499 0.3841 0.4100 22,861 -0.00(-0.53%)
Oct 09, 2015 0.3700 0.4217 0.3700 0.4122 64,874 +0.03(+8.25%)
Oct 08, 2015 0.3800 0.4000 0.3737 0.3808 60,600 +0.00(+0.21%)
Oct 07, 2015 0.4165 0.4180 0.3800 0.3800 35,915 -0.02(-4.45%)
Oct 06, 2015 0.3626 0.4162 0.3502 0.3977 82,094 +0.02(+4.66%)
Oct 05, 2015 0.3700 0.3850 0.3501 0.3800 177,149 +0.01(+2.70%)
Oct 02, 2015 0.3800 0.3850 0.3600 0.3700 208,814 -0.02(-4.88%)
Oct 01, 2015 0.3843 0.3890 0.3826 0.3890 25,409 +0.01(+2.37%)
Sep 30, 2015 0.3950 0.3950 0.3800 0.3800 40,558 -0.01(-2.31%)
Sep 29, 2015 0.3900 0.4000 0.3800 0.3890 45,043 -0.01(-2.75%)
Sep 28, 2015 0.4150 0.4250 0.4000 0.4000 72,934 -0.02(-4.10%)
Sep 25, 2015 0.4400 0.4400 0.4170 0.4171 64,250 -0.03(-6.04%)
Sep 24, 2015 0.4278 0.4452 0.4246 0.4439 80,394 +0.03(+6.84%)
Sep 23, 2015 0.4250 0.4317 0.4112 0.4155 54,755 -0.01(-1.84%)
Sep 22, 2015 0.4400 0.4402 0.4200 0.4233 87,594 -0.02(-3.58%)
Sep 21, 2015 0.4300 0.4400 0.4300 0.4390 60,030 +0.01(+2.09%)
Sep 18, 2015 0.4250 0.4400 0.4240 0.4300 71,004 +0.01(+2.28%)
Sep 17, 2015 0.4330 0.4333 0.4190 0.4204 95,854 -0.01(-2.50%)
Sep 16, 2015 0.4100 0.4340 0.4100 0.4312 132,701 +0.02(+5.40%)
Sep 15, 2015 0.4280 0.4280 0.3870 0.4091 179,918 -0.01(-1.75%)
Sep 14, 2015 0.4100 0.4400 0.4000 0.4164 122,588 +0.01(+1.56%)
Sep 11, 2015 0.4150 0.4420 0.4000 0.4100 192,786 +0.01(+2.50%)
Sep 10, 2015 0.3728 0.4000 0.3700 0.4000 192,403 +0.04(+10.19%)
Sep 09, 2015 0.3500 0.3700 0.3270 0.3630 36,207 +0.03(+8.36%)
Sep 08, 2015 0.3400 0.3568 0.3250 0.3350 104,477 -0.01(-3.51%)
Sep 04, 2015 0.3700 0.3472 0.3472 0.3472 29,600 -0.02(-5.03%)
Sep 03, 2015 0.3700 0.3779 0.3500 0.3656 48,151 -0.01(-1.67%)
Sep 02, 2015 0.3300 0.3750 0.3300 0.3718 66,769 +0.03(+10.00%)
Sep 01, 2015 0.3499 0.3529 0.3250 0.3380 44,600 -0.00(-0.59%)
Aug 31, 2015 0.3525 0.3526 0.3362 0.3400 35,652 -0.02(-4.68%)
Aug 28, 2015 0.3350 0.3697 0.3350 0.3567 53,000 +0.03(+8.09%)
Aug 27, 2015 0.3300 0.3400 0.3190 0.3300 34,716 +0.00(+0.00%)
Aug 26, 2015 0.3300 0.3596 0.3300 0.3300 81,475 +0.00(+0.12%)
Aug 25, 2015 0.3750 0.3754 0.3212 0.3296 130,250 -0.05(-12.11%)
Aug 24, 2015 0.4021 0.4045 0.3750 0.3750 114,071 -0.03(-8.42%)
Aug 21, 2015 0.4000 0.4095 0.3900 0.4095 55,493 +0.01(+2.37%)
Aug 20, 2015 0.3800 0.4023 0.3700 0.4000 112,701 +0.02(+5.26%)
Aug 19, 2015 0.3580 0.3995 0.3430 0.3800 124,714 +0.02(+5.56%)
Aug 18, 2015 0.3750 0.3840 0.3600 0.3600 19,700 -0.02(-4.00%)
Aug 17, 2015 0.3810 0.3849 0.3750 0.3750 27,483 -0.01(-2.98%)
Aug 14, 2015 0.3859 0.3888 0.3770 0.3865 17,045 +0.00(+0.65%)
Aug 13, 2015 0.3860 0.4170 0.3704 0.3840 103,076 -0.02(-4.00%)
Aug 12, 2015 0.4069 0.4069 0.3817 0.4000 62,755 +0.01(+3.65%)
Aug 11, 2015 0.3830 0.3860 0.3678 0.3859 59,800 -0.00(-0.31%)
Aug 10, 2015 0.3700 0.4242 0.3604 0.3871 86,527 +0.02(+4.62%)
Aug 07, 2015 0.4059 0.4059 0.3501 0.3700 84,587 -0.04(-9.73%)
Aug 06, 2015 0.3844 0.4099 0.3801 0.4099 16,072 +0.03(+7.39%)
Aug 05, 2015 0.4099 0.4099 0.3800 0.3817 42,715 +0.00(+0.45%)
Aug 04, 2015 0.4000 0.4200 0.3800 0.3800 66,600 -0.03(-6.77%)
Aug 03, 2015 0.4030 0.4300 0.4000 0.4076 25,884 -0.01(-1.71%)
Jul 31, 2015 0.3920 0.4179 0.3901 0.4147 87,600 -0.01(-1.26%)
Jul 30, 2015 0.3920 0.4319 0.3808 0.4200 87,097 +0.03(+7.22%)
Jul 29, 2015 0.3800 0.3920 0.3755 0.3917 19,070 +0.01(+3.08%)
Jul 28, 2015 0.3800 0.3860 0.3604 0.3800 12,626 +0.04(+10.72%)
Jul 27, 2015 0.3490 0.3725 0.3310 0.3432 37,365 -0.00(-1.21%)
Jul 24, 2015 0.3250 0.3500 0.3224 0.3474 94,170 +0.01(+2.18%)
Jul 23, 2015 0.3500 0.3600 0.3400 0.3400 85,709 -0.02(-5.53%)
Jul 22, 2015 0.3402 0.3615 0.3400 0.3599 91,770 +0.01(+2.30%)
Jul 21, 2015 0.3400 0.3728 0.3281 0.3518 703,094 +0.01(+1.97%)
Jul 20, 2015 0.3650 0.3650 0.3264 0.3450 221,734 -0.03(-6.76%)
Jul 17, 2015 0.3550 0.3800 0.3500 0.3700 131,351 +0.00(+0.08%)
Jul 16, 2015 0.3750 0.3899 0.2600 0.3697 1,595,029 -0.01(-1.68%)
Jul 15, 2015 0.4005 0.4012 0.3700 0.3760 131,300 -0.02(-6.00%)
Jul 14, 2015 0.4000 0.4184 0.4000 0.4000 94,546 +0.00(+0.00%)
Jul 13, 2015 0.4260 0.4440 0.4000 0.4000 106,001 -0.02(-4.65%)
Jul 10, 2015 0.4500 0.4500 0.4034 0.4195 76,274 +0.01(+1.23%)
Jul 09, 2015 0.4069 0.4395 0.4069 0.4144 86,354 +0.01(+3.19%)
Jul 08, 2015 0.4284 0.4447 0.4000 0.4016 132,720 -0.02(-5.51%)
Jul 07, 2015 0.4364 0.4560 0.4200 0.4250 418,272 -0.02(-3.41%)
Jul 06, 2015 0.4600 0.4700 0.4400 0.4400 106,083 -0.02(-4.35%)
Jul 02, 2015 0.4900 0.4600 0.4600 0.4600 162,000 -0.01(-2.13%)
Jul 01, 2015 0.4900 0.5000 0.4700 0.4700 107,812 -0.00(-0.84%)
Jun 30, 2015 0.4999 0.5054 0.4740 0.4740 522,337 -0.01(-1.25%)
Jun 29, 2015 0.4996 0.4996 0.4800 0.4800 19,703 -0.02(-3.03%)
Jun 26, 2015 0.4900 0.5205 0.4800 0.4950 111,075 -0.01(-1.00%)
Jun 25, 2015 0.4902 0.5129 0.4902 0.5000 40,833 +0.00(+0.00%)
Jun 24, 2015 0.5100 0.5100 0.4870 0.5000 75,520 -0.01(-0.99%)
Jun 23, 2015 0.5199 0.5200 0.5021 0.5050 96,495 -0.02(-3.81%)
Jun 22, 2015 0.5100 0.5250 0.5020 0.5250 14,375 +0.00(+0.81%)
Jun 19, 2015 0.5350 0.5350 0.5100 0.5208 22,634 -0.01(-2.44%)
Jun 18, 2015 0.5300 0.5458 0.5287 0.5338 52,575 +0.00(+0.70%)
Jun 17, 2015 0.5306 0.5307 0.5200 0.5301 112,814 +0.00(+0.04%)
Jun 16, 2015 0.5200 0.5328 0.5200 0.5299 83,853 +0.01(+1.90%)
Jun 15, 2015 0.5293 0.5293 0.5122 0.5200 39,870 -0.00(-0.15%)
Jun 12, 2015 0.5221 0.5230 0.5142 0.5208 33,050 +0.00(+0.15%)
Jun 11, 2015 0.5200 0.5318 0.5100 0.5200 46,428 +0.00(+0.00%)
Jun 10, 2015 0.5300 0.5336 0.5200 0.5200 67,049 +0.01(+1.56%)
Jun 09, 2015 0.5200 0.5200 0.5100 0.5120 29,520 -0.01(-1.39%)
Jun 08, 2015 0.5050 0.5200 0.5000 0.5192 79,394 +0.02(+3.28%)
Jun 05, 2015 0.5100 0.5169 0.4934 0.5027 99,959 -0.02(-3.33%)
Jun 04, 2015 0.5203 0.5299 0.5105 0.5200 40,850 -0.00(-0.06%)
Jun 03, 2015 0.5200 0.5251 0.5200 0.5203 18,650 -0.00(-0.55%)
Jun 02, 2015 0.5235 0.5300 0.5200 0.5232 25,732 +0.00(+0.65%)
Jun 01, 2015 0.5380 0.5500 0.5100 0.5198 16,750 -0.00(-0.04%)
May 29, 2015 0.5404 0.5404 0.5000 0.5200 19,254 -0.00(-0.31%)
May 28, 2015 0.4900 0.5330 0.4900 0.5216 31,603 +0.00(+0.29%)
May 27, 2015 0.5200 0.5290 0.5100 0.5201 11,517 -0.00(-0.36%)
May 26, 2015 0.5500 0.5400 0.4800 0.5220 131,267 -0.02(-3.33%)
May 22, 2015 0.5100 0.5400 0.5400 0.5400 46,500 +0.02(+2.92%)
May 21, 2015 0.5450 0.5500 0.4801 0.5247 572,545 -0.02(-2.83%)
May 20, 2015 0.5354 0.5443 0.5204 0.5400 66,033 +0.01(+1.89%)
May 19, 2015 0.5343 0.5500 0.5200 0.5300 237,771 -0.03(-5.36%)
May 18, 2015 0.5900 0.6000 0.5500 0.5600 169,578 +0.00(+0.00%)
May 15, 2015 0.5754 0.5783 0.5460 0.5600 142,722 -0.01(-1.53%)
May 14, 2015 0.5600 0.5900 0.5446 0.5687 360,212 +0.02(+4.25%)
May 13, 2015 0.5200 0.5518 0.5110 0.5455 278,132 +0.03(+4.90%)
May 12, 2015 0.5184 0.5300 0.5050 0.5200 148,054 +0.01(+1.96%)
May 11, 2015 0.5030 0.5400 0.5000 0.5100 528,184 +0.01(+1.39%)
May 08, 2015 0.4400 0.5049 0.4400 0.5030 182,319 +0.02(+4.79%)
May 07, 2015 0.4600 0.4800 0.4400 0.4800 115,483 +0.03(+5.73%)
May 06, 2015 0.4950 0.4950 0.4500 0.4540 81,005 -0.01(-2.37%)
May 05, 2015 0.4950 0.4950 0.4620 0.4650 30,036 -0.01(-3.12%)
May 04, 2015 0.4969 0.4979 0.4700 0.4800 15,951 -0.02(-4.00%)
May 01, 2015 0.4900 0.5050 0.4700 0.5000 16,700 +0.01(+2.94%)
Apr 30, 2015 0.4618 0.4900 0.4562 0.4857 31,764 +0.01(+1.19%)
Apr 29, 2015 0.4888 0.4888 0.4638 0.4800 43,281 +0.01(+1.59%)
Apr 28, 2015 0.4799 0.4800 0.4700 0.4725 27,600 +0.01(+2.70%)
Apr 27, 2015 0.4888 0.4888 0.4541 0.4601 52,078 -0.02(-4.15%)
Apr 24, 2015 0.4600 0.4800 0.4600 0.4800 77,893 +0.01(+2.43%)
Apr 23, 2015 0.4700 0.4793 0.4610 0.4686 63,488 +0.00(+0.24%)
Apr 22, 2015 0.4900 0.4900 0.4610 0.4675 101,221 -0.02(-3.89%)
Apr 21, 2015 0.4900 0.4917 0.4800 0.4864 20,954 +0.00(+0.45%)
Apr 20, 2015 0.4911 0.5120 0.4800 0.4842 127,949 +0.00(+0.88%)
Apr 17, 2015 0.5130 0.5156 0.4620 0.4800 152,136 -0.03(-5.73%)
Apr 16, 2015 0.5049 0.5200 0.4900 0.5092 231,376 +0.02(+4.99%)
Apr 15, 2015 0.4550 0.5241 0.4525 0.4850 472,278 +0.03(+7.78%)
Apr 14, 2015 0.4800 0.4849 0.4500 0.4500 227,729 +0.01(+1.35%)
Apr 13, 2015 0.4630 0.4630 0.4421 0.4440 47,900 -0.04(-7.50%)
Apr 10, 2015 0.4400 0.4800 0.4341 0.4800 157,929 +0.05(+10.55%)
Apr 09, 2015 0.4277 0.4400 0.4200 0.4342 97,784 -0.01(-1.32%)
Apr 08, 2015 0.4201 0.4410 0.4201 0.4400 23,556 +0.00(+0.32%)
Apr 07, 2015 0.4533 0.4667 0.4260 0.4386 41,050 -0.01(-1.57%)
Apr 06, 2015 0.4400 0.4824 0.4400 0.4456 111,618 -0.01(-3.13%)
Apr 02, 2015 0.4200 0.4600 0.4600 0.4600 94,000 +0.03(+6.70%)
Apr 01, 2015 0.4800 0.4800 0.4115 0.4311 45,400 +0.01(+2.40%)
Mar 31, 2015 0.4600 0.4600 0.4199 0.4210 68,159 -0.04(-9.07%)
Mar 30, 2015 0.4900 0.4900 0.4530 0.4630 35,852 -0.01(-1.47%)
Mar 27, 2015 0.4900 0.4900 0.4600 0.4699 36,598 -0.01(-1.07%)
Mar 26, 2015 0.4808 0.4832 0.4700 0.4750 81,613 -0.01(-1.25%)
Mar 25, 2015 0.4827 0.4850 0.4747 0.4810 47,206 +0.01(+2.69%)
Mar 24, 2015 0.4900 0.4900 0.4684 0.4684 5,800 -0.01(-2.21%)
Mar 23, 2015 0.4500 0.4790 0.4500 0.4790 125,087 +0.03(+6.44%)
Mar 20, 2015 0.4300 0.4500 0.4220 0.4500 114,141 +0.00(+0.00%)
Mar 19, 2015 0.4300 0.4500 0.3979 0.4500 233,977 +0.03(+5.88%)
Mar 18, 2015 0.4025 0.4393 0.4025 0.4250 80,797 +0.02(+4.94%)
Mar 17, 2015 0.3990 0.4050 0.3775 0.4050 54,712 +0.01(+1.25%)
Mar 16, 2015 0.4100 0.4160 0.3892 0.4000 73,320 -0.01(-1.84%)
Mar 13, 2015 0.4197 0.4500 0.4001 0.4075 354,197 -0.02(-3.71%)
Mar 12, 2015 0.4086 0.4400 0.3996 0.4232 316,474 +0.01(+3.22%)
Mar 11, 2015 0.3913 0.4199 0.3701 0.4100 590,855 +0.02(+4.09%)
Mar 10, 2015 0.4000 0.4200 0.3900 0.3939 359,824 -0.02(-3.88%)
Mar 09, 2015 0.4200 0.4298 0.4064 0.4098 282,700 -0.00(-0.51%)
Mar 06, 2015 0.4308 0.4500 0.4000 0.4119 407,335 -0.02(-4.21%)
Mar 05, 2015 0.4467 0.4900 0.4300 0.4300 467,936 -0.01(-2.27%)
Mar 04, 2015 0.4500 0.4401 0.4300 0.4400 798,058 -0.00(-0.02%)
Mar 03, 2015 0.4600 0.4926 0.4401 0.4401 359,406 -0.00(-0.32%)
Mar 02, 2015 0.4580 0.4580 0.4415 0.4415 59,850 -0.02(-4.00%)
Feb 27, 2015 0.4600 0.4665 0.4400 0.4599 247,775 +0.01(+2.20%)
Feb 26, 2015 0.4700 0.4831 0.4410 0.4500 69,826 -0.03(-5.54%)
Feb 25, 2015 0.4700 0.4795 0.4553 0.4764 119,199 +0.00(+1.04%)
Feb 24, 2015 0.4700 0.4900 0.4600 0.4715 48,374 -0.01(-1.77%)
Feb 23, 2015 0.4850 0.4850 0.4799 0.4800 108,300 -0.01(-1.84%)
Feb 20, 2015 0.4897 0.4970 0.4800 0.4890 32,219 -0.02(-3.44%)
Feb 19, 2015 0.4900 0.5064 0.4856 0.5064 20,120 -0.00(-0.53%)
Feb 18, 2015 0.5086 0.5100 0.4810 0.5091 91,700 -0.00(-0.08%)
Feb 17, 2015 0.5200 0.5200 0.4879 0.5095 24,625 -0.01(-2.00%)
Feb 13, 2015 0.5100 0.5199 0.5199 0.5199 24,800 +0.01(+1.92%)
Feb 12, 2015 0.5145 0.5241 0.5016 0.5101 28,900 -0.01(-1.68%)
Feb 11, 2015 0.5196 0.5198 0.5100 0.5188 11,273 +0.00(+0.39%)
Feb 10, 2015 0.5380 0.5380 0.4977 0.5168 28,105 -0.02(-4.30%)
Feb 09, 2015 0.4901 0.5400 0.4901 0.5400 167,708 +0.03(+6.09%)
Feb 06, 2015 0.4949 0.5100 0.4621 0.5090 171,953 -0.00(-0.20%)
Feb 05, 2015 0.4900 0.5100 0.4627 0.5100 117,818 +0.01(+2.00%)
Feb 04, 2015 0.4800 0.5000 0.4600 0.5000 83,196 +0.03(+5.26%)
Feb 03, 2015 0.4700 0.4786 0.4600 0.4750 42,919 +0.00(+0.00%)
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.