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

Columbus Gold Corp (TSX: CGT )

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 (%)
Mar 31, 2017 0.9300 0.9500 0.9300 0.9300 74,090 -0.02(-2.11%)
Mar 30, 2017 0.9300 0.9600 0.9300 0.9500 24,288 +0.00(+0.00%)
Mar 29, 2017 0.9800 0.9900 0.9300 0.9500 125,583 -0.03(-3.06%)
Mar 28, 2017 0.9200 0.9900 0.9200 0.9800 218,031 +0.06(+6.52%)
Mar 27, 2017 0.8900 0.9400 0.8900 0.9200 203,079 +0.03(+3.37%)
Mar 24, 2017 0.9200 0.9500 0.8900 0.8900 135,549 -0.03(-3.26%)
Mar 23, 2017 0.9300 0.9300 0.9000 0.9200 225,389 +0.03(+3.37%)
Mar 22, 2017 0.8700 0.9300 0.8600 0.8900 813,878 +0.02(+2.30%)
Mar 21, 2017 0.9400 0.9400 0.8000 0.8700 515,748 -0.12(-12.12%)
Mar 20, 2017 0.9300 0.9900 0.9200 0.9900 351,658 +0.05(+5.32%)
Mar 17, 2017 0.9400 0.9400 0.9000 0.9400 93,362 +0.02(+2.17%)
Mar 16, 2017 0.9200 0.9300 0.8900 0.9200 180,418 +0.01(+1.10%)
Mar 15, 2017 0.8400 0.9100 0.8200 0.9100 124,930 +0.10(+12.35%)
Mar 14, 2017 0.8100 0.8200 0.8000 0.8100 83,780 +0.01(+1.25%)
Mar 13, 2017 0.7700 0.8100 0.7700 0.8000 64,303 +0.03(+3.90%)
Mar 10, 2017 0.8200 0.8300 0.7600 0.7700 244,550 -0.09(-10.47%)
Mar 09, 2017 0.8300 0.8700 0.8300 0.8600 59,831 +0.01(+1.18%)
Mar 08, 2017 0.8300 0.8700 0.8200 0.8500 146,525 +0.01(+1.19%)
Mar 07, 2017 0.8000 0.8400 0.7600 0.8400 163,927 +0.05(+6.33%)
Mar 06, 2017 0.8000 0.8500 0.7900 0.7900 170,610 +0.00(+0.00%)
Mar 03, 2017 0.8100 0.8100 0.7300 0.7900 256,328 -0.01(-1.25%)
Mar 02, 2017 0.8200 0.8500 0.7900 0.8000 171,570 -0.05(-5.88%)
Mar 01, 2017 0.8300 0.8600 0.8200 0.8500 94,898 +0.02(+2.41%)
Feb 28, 2017 0.8100 0.8400 0.8100 0.8300 259,412 +0.00(+0.00%)
Feb 27, 2017 0.8800 0.8900 0.8300 0.8300 282,186 -0.07(-7.78%)
Feb 24, 2017 0.9200 0.9200 0.8800 0.9000 129,072 -0.02(-2.17%)
Feb 23, 2017 0.9500 0.9600 0.9200 0.9200 147,010 -0.01(-1.08%)
Feb 22, 2017 0.9500 0.9500 0.9200 0.9300 80,966 +0.01(+1.09%)
Feb 21, 2017 0.9300 0.9300 0.9100 0.9200 111,297 +0.01(+1.10%)
Feb 17, 2017 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Feb 16, 2017 0.9000 0.9400 0.8900 0.9100 367,602 +0.01(+1.11%)
Feb 15, 2017 0.9500 0.9500 0.8900 0.9000 459,131 -0.04(-4.26%)
Feb 14, 2017 1.010 1.010 0.9200 0.9400 379,703 -0.04(-4.08%)
Feb 13, 2017 1.050 1.060 0.9600 0.9800 541,031 -0.09(-8.41%)
Feb 10, 2017 1.040 1.090 1.020 1.070 750,926 +0.03(+2.88%)
Feb 09, 2017 1.000 1.040 0.9500 1.040 334,443 +0.06(+6.12%)
Feb 08, 2017 0.8900 0.9800 0.8900 0.9800 394,971 +0.07(+7.69%)
Feb 07, 2017 0.8600 0.9200 0.8600 0.9100 574,125 +0.04(+4.60%)
Feb 06, 2017 0.8600 0.8900 0.8500 0.8700 343,867 -0.01(-1.14%)
Feb 03, 2017 0.8900 0.8900 0.8700 0.8800 323,665 +0.01(+1.15%)
Feb 02, 2017 0.8700 0.9000 0.8600 0.8700 633,566 +0.00(+0.00%)
Feb 01, 2017 0.8500 0.8800 0.8500 0.8700 464,720 -0.01(-1.14%)
Jan 31, 2017 0.8600 0.8900 0.8300 0.8800 135,299 +0.05(+6.02%)
Jan 30, 2017 0.8600 0.8800 0.8200 0.8300 166,032 -0.02(-2.35%)
Jan 27, 2017 0.8500 0.8700 0.8300 0.8500 388,809 -0.01(-1.16%)
Jan 26, 2017 0.8800 0.8800 0.8300 0.8600 386,513 -0.03(-3.37%)
Jan 25, 2017 0.9100 0.9300 0.8800 0.8900 272,773 -0.03(-3.26%)
Jan 24, 2017 0.9100 0.9400 0.9100 0.9200 407,324 +0.05(+5.75%)
Jan 23, 2017 0.9000 0.9200 0.8700 0.8700 613,317 +0.00(+0.00%)
Jan 20, 2017 0.8700 0.8900 0.8400 0.8700 729,521 -0.01(-1.14%)
Jan 19, 2017 0.7300 0.8800 0.7100 0.8800 1,379,563 +0.17(+23.94%)
Jan 18, 2017 0.7000 0.7300 0.6600 0.7100 2,050,805 -0.12(-14.46%)
Jan 17, 2017 0.8500 0.8700 0.8300 0.8300 413,039 +0.00(+0.00%)
Jan 16, 2017 0.8700 0.8700 0.8300 0.8300 105,701 -0.02(-2.35%)
Jan 13, 2017 0.8200 0.9000 0.8200 0.8500 554,176 +0.07(+8.97%)
Jan 12, 2017 0.7000 0.8100 0.6900 0.7800 1,625,611 +0.14(+21.88%)
Jan 11, 2017 0.6600 0.6800 0.6400 0.6400 232,550 +0.01(+1.59%)
Jan 10, 2017 0.6200 0.6400 0.6100 0.6300 101,755 +0.00(+0.00%)
Jan 09, 2017 0.6500 0.6700 0.6200 0.6300 56,250 -0.01(-1.56%)
Jan 06, 2017 0.6200 0.6500 0.6200 0.6400 77,160 +0.02(+3.23%)
Jan 05, 2017 0.6800 0.7100 0.5900 0.6200 452,869 -0.04(-6.06%)
Jan 04, 2017 0.6500 0.6700 0.6100 0.6600 169,121 +0.05(+8.20%)
Jan 03, 2017 0.5900 0.6100 0.5800 0.6100 14,000 +0.01(+1.67%)
Dec 30, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 29, 2016 0.5800 0.6300 0.5600 0.6000 158,650 +0.03(+5.26%)
Dec 28, 2016 0.4800 0.5700 0.4800 0.5700 182,617 +0.08(+16.33%)
Dec 23, 2016 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Dec 22, 2016 0.4800 0.4900 0.4800 0.4900 39,000 +0.02(+5.38%)
Dec 21, 2016 0.4650 0.4750 0.4600 0.4650 31,900 +0.01(+1.09%)
Dec 20, 2016 0.4850 0.4850 0.4200 0.4600 205,802 -0.01(-3.16%)
Dec 19, 2016 0.4850 0.4850 0.4750 0.4750 71,495 -0.01(-1.04%)
Dec 16, 2016 0.5000 0.5300 0.4800 0.4800 143,470 -0.04(-7.69%)
Dec 15, 2016 0.4900 0.5600 0.4650 0.5200 83,377 +0.01(+1.96%)
Dec 14, 2016 0.5200 0.5300 0.5100 0.5100 62,000 -0.01(-1.92%)
Dec 13, 2016 0.5400 0.5400 0.5000 0.5200 108,350 -0.02(-3.70%)
Dec 12, 2016 0.5500 0.5600 0.5200 0.5400 210,854 -0.04(-6.90%)
Dec 09, 2016 0.5900 0.5900 0.5700 0.5800 35,944 -0.01(-1.69%)
Dec 08, 2016 0.6000 0.6000 0.5900 0.5900 4,500 -0.01(-1.67%)
Dec 07, 2016 0.5800 0.6100 0.5700 0.6000 40,400 +0.00(+0.00%)
Dec 06, 2016 0.5800 0.6000 0.5700 0.6000 48,000 +0.05(+9.09%)
Dec 05, 2016 0.5900 0.5900 0.5500 0.5500 143,500 -0.06(-9.84%)
Dec 02, 2016 0.5800 0.6100 0.5800 0.6100 62,945 +0.02(+3.39%)
Dec 01, 2016 0.5600 0.5900 0.5600 0.5900 18,170 +0.03(+5.36%)
Nov 30, 2016 0.5700 0.5900 0.5600 0.5600 45,550 -0.05(-8.20%)
Nov 29, 2016 0.5500 0.6100 0.5500 0.6100 17,122 +0.01(+1.67%)
Nov 28, 2016 0.5500 0.6000 0.5400 0.6000 81,510 +0.09(+17.65%)
Nov 25, 2016 0.5300 0.5400 0.5100 0.5100 75,973 -0.03(-5.56%)
Nov 24, 2016 0.5800 0.5800 0.5400 0.5400 29,000 -0.03(-5.26%)
Nov 23, 2016 0.5900 0.5900 0.5300 0.5700 98,641 -0.03(-5.00%)
Nov 22, 2016 0.6000 0.6000 0.5500 0.6000 86,696 +0.01(+1.69%)
Nov 21, 2016 0.5700 0.5900 0.5500 0.5900 97,796 +0.00(+0.00%)
Nov 18, 2016 0.5900 0.6100 0.5600 0.5900 68,450 +0.01(+1.72%)
Nov 17, 2016 0.6200 0.6400 0.5700 0.5800 68,561 -0.03(-4.92%)
Nov 16, 2016 0.5900 0.6300 0.5700 0.6100 153,800 +0.03(+5.17%)
Nov 15, 2016 0.5600 0.5900 0.5600 0.5800 66,820 +0.03(+5.45%)
Nov 14, 2016 0.5800 0.5800 0.5000 0.5500 214,725 -0.03(-5.17%)
Nov 11, 2016 0.5900 0.5900 0.5500 0.5800 74,815 +0.00(+0.00%)
Nov 10, 2016 0.6300 0.6300 0.5800 0.5800 132,291 -0.05(-7.94%)
Nov 09, 2016 0.6700 0.6800 0.6300 0.6300 109,662 -0.03(-4.55%)
Nov 08, 2016 0.6600 0.6800 0.6600 0.6600 27,500 -0.01(-1.49%)
Nov 07, 2016 0.6700 0.6700 0.6500 0.6700 36,250 +0.00(+0.00%)
Nov 04, 2016 0.6700 0.6900 0.6500 0.6700 54,500 +0.01(+1.52%)
Nov 03, 2016 0.6800 0.6800 0.6600 0.6600 55,300 -0.01(-1.49%)
Nov 02, 2016 0.7000 0.7000 0.6500 0.6700 59,020 -0.04(-5.63%)
Nov 01, 2016 0.6700 0.7200 0.6700 0.7100 87,030 +0.04(+5.97%)
Oct 31, 2016 0.6600 0.6700 0.6600 0.6700 15,400 +0.01(+1.52%)
Oct 28, 2016 0.6600 0.6600 0.6600 0.6600 19,900 +0.02(+3.13%)
Oct 27, 2016 0.6600 0.6600 0.6300 0.6400 37,050 -0.03(-4.48%)
Oct 26, 2016 0.6700 0.6700 0.6500 0.6700 47,450 +0.00(+0.00%)
Oct 25, 2016 0.6600 0.6700 0.6500 0.6700 48,222 +0.01(+1.52%)
Oct 24, 2016 0.6600 0.6800 0.6500 0.6600 50,500 +0.00(+0.00%)
Oct 21, 2016 0.6600 0.6700 0.6600 0.6600 27,562 +0.00(+0.00%)
Oct 20, 2016 0.6800 0.6800 0.6500 0.6600 34,250 -0.02(-2.94%)
Oct 19, 2016 0.6800 0.6900 0.6800 0.6800 94,600 +0.00(+0.00%)
Oct 18, 2016 0.6500 0.6800 0.6300 0.6800 92,691 +0.04(+6.25%)
Oct 17, 2016 0.6400 0.6400 0.6400 0.6400 20,200 +0.02(+3.23%)
Oct 14, 2016 0.6400 0.6400 0.6200 0.6200 61,368 -0.02(-3.13%)
Oct 13, 2016 0.6300 0.6400 0.6300 0.6400 76,806 +0.00(+0.00%)
Oct 12, 2016 0.6300 0.6400 0.6300 0.6400 253,396 +0.01(+1.59%)
Oct 11, 2016 0.6400 0.6500 0.6200 0.6300 43,950 -0.01(-1.56%)
Oct 07, 2016 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Oct 06, 2016 0.6500 0.6800 0.6400 0.6400 84,681 -0.03(-4.48%)
Oct 05, 2016 0.6400 0.7000 0.6100 0.6700 111,700 +0.04(+6.35%)
Oct 04, 2016 0.6600 0.6700 0.6100 0.6300 367,643 -0.03(-4.55%)
Oct 03, 2016 0.7000 0.7200 0.6500 0.6600 68,840 +0.00(+0.00%)
Sep 30, 2016 0.6900 0.7000 0.6600 0.6600 24,906 -0.02(-2.94%)
Sep 29, 2016 0.6900 0.7200 0.6600 0.6800 195,773 -0.04(-5.56%)
Sep 28, 2016 0.7200 0.7400 0.7200 0.7200 18,000 +0.02(+2.86%)
Sep 27, 2016 0.6900 0.7400 0.6800 0.7000 66,150 +0.01(+1.45%)
Sep 26, 2016 0.7100 0.7300 0.6900 0.6900 39,100 -0.02(-2.82%)
Sep 23, 2016 0.7100 0.7500 0.6900 0.7100 58,814 +0.00(+0.00%)
Sep 22, 2016 0.7600 0.7600 0.7100 0.7100 299,370 -0.03(-4.05%)
Sep 21, 2016 0.7100 0.7500 0.7000 0.7400 181,980 +0.08(+12.12%)
Sep 20, 2016 0.6400 0.7000 0.6400 0.6600 121,333 +0.00(+0.00%)
Sep 19, 2016 0.6300 0.6600 0.6300 0.6600 60,458 +0.05(+8.20%)
Sep 16, 2016 0.6800 0.6800 0.6100 0.6100 353,060 -0.08(-11.59%)
Sep 15, 2016 0.7100 0.7100 0.6800 0.6900 164,772 -0.03(-4.17%)
Sep 14, 2016 0.7200 0.7300 0.7100 0.7200 41,525 -0.01(-1.37%)
Sep 13, 2016 0.7700 0.7700 0.7100 0.7300 166,910 -0.03(-3.95%)
Sep 12, 2016 0.7700 0.7700 0.7500 0.7600 114,482 +0.01(+1.33%)
Sep 09, 2016 0.7700 0.7700 0.7400 0.7500 146,385 -0.01(-1.32%)
Sep 08, 2016 0.7600 0.7700 0.7400 0.7600 61,663 -0.01(-1.30%)
Sep 07, 2016 0.7700 0.7800 0.7500 0.7700 268,101 +0.01(+1.32%)
Sep 06, 2016 0.7500 0.7600 0.7400 0.7600 191,005 +0.01(+1.33%)
Sep 02, 2016 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Sep 01, 2016 0.7500 0.7700 0.7400 0.7600 98,818 +0.00(+0.00%)
Aug 31, 2016 0.7500 0.7800 0.7400 0.7600 138,837 -0.01(-1.30%)
Aug 30, 2016 0.8000 0.8000 0.7500 0.7700 79,004 -0.01(-1.28%)
Aug 29, 2016 0.8000 0.8100 0.7800 0.7800 98,050 +0.01(+1.30%)
Aug 26, 2016 0.7800 0.8000 0.7700 0.7700 73,604 -0.01(-1.28%)
Aug 25, 2016 0.7700 0.8100 0.7400 0.7800 143,694 +0.03(+4.00%)
Aug 24, 2016 0.8200 0.8200 0.7500 0.7500 338,131 -0.07(-8.54%)
Aug 23, 2016 0.8400 0.8500 0.8100 0.8200 73,791 -0.02(-2.38%)
Aug 22, 2016 0.8800 0.8800 0.8300 0.8400 177,400 -0.03(-3.45%)
Aug 19, 2016 0.8500 0.8900 0.8500 0.8700 1,051,100 +0.02(+2.35%)
Aug 18, 2016 0.8800 0.9100 0.8300 0.8500 2,049,652 +0.01(+1.19%)
Aug 17, 2016 0.9000 0.9000 0.8400 0.8400 569,683 -0.03(-3.45%)
Aug 16, 2016 0.8800 0.9100 0.8700 0.8700 94,139 -0.03(-3.33%)
Aug 15, 2016 0.8700 0.9000 0.8700 0.9000 114,236 +0.05(+5.88%)
Aug 12, 2016 0.8500 0.9200 0.8500 0.8500 484,339 -0.02(-2.30%)
Aug 11, 2016 0.8900 0.9000 0.8700 0.8700 37,628 -0.02(-2.25%)
Aug 10, 2016 0.8900 0.9300 0.8600 0.8900 293,491 +0.01(+1.14%)
Aug 09, 2016 0.8000 0.8800 0.7800 0.8800 623,461 +0.08(+10.00%)
Aug 08, 2016 0.7900 0.8200 0.7700 0.8000 248,475 +0.00(+0.00%)
Aug 05, 2016 0.7500 0.8000 0.7500 0.8000 258,694 +0.01(+1.27%)
Aug 04, 2016 0.8000 0.8000 0.7500 0.7900 124,950 +0.00(+0.00%)
Aug 03, 2016 0.7700 0.8000 0.7400 0.7900 417,745 +0.02(+2.60%)
Aug 02, 2016 0.8000 0.8000 0.7600 0.7700 170,720 -0.01(-1.28%)
Jul 29, 2016 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 28, 2016 0.7400 0.7900 0.7400 0.7800 431,202 +0.07(+9.86%)
Jul 27, 2016 0.7700 0.7800 0.7100 0.7100 451,647 -0.03(-4.05%)
Jul 26, 2016 0.7000 0.7500 0.7000 0.7400 245,318 +0.06(+8.82%)
Jul 25, 2016 0.7400 0.7500 0.6800 0.6800 198,645 -0.06(-8.11%)
Jul 22, 2016 0.7700 0.7700 0.7300 0.7400 191,435 -0.02(-2.63%)
Jul 21, 2016 0.6800 0.7600 0.6800 0.7600 394,081 +0.08(+11.76%)
Jul 20, 2016 0.6500 0.6800 0.6400 0.6800 629,200 +0.03(+4.62%)
Jul 19, 2016 0.6400 0.6600 0.6400 0.6500 76,320 +0.01(+1.56%)
Jul 18, 2016 0.6400 0.6500 0.6400 0.6400 75,750 +0.01(+1.59%)
Jul 15, 2016 0.6500 0.6700 0.6300 0.6300 84,050 +0.00(+0.00%)
Jul 14, 2016 0.6600 0.6700 0.6300 0.6300 74,100 -0.02(-3.08%)
Jul 13, 2016 0.6700 0.6700 0.6500 0.6500 66,506 -0.01(-1.52%)
Jul 12, 2016 0.6700 0.6800 0.6500 0.6600 85,025 +0.00(+0.00%)
Jul 11, 2016 0.6400 0.6900 0.6300 0.6600 202,806 +0.02(+3.13%)
Jul 08, 2016 0.6400 0.6400 0.6400 137,299 +0.00(+0.00%)
Jul 07, 2016 0.6500 0.6600 0.6300 0.6400 181,865 +0.04(+6.67%)
Jul 05, 2016 0.6200 0.6400 0.6000 0.6000 247,789 -0.02(-3.23%)
Jul 04, 2016 0.6500 0.6500 0.6200 0.6200 139,312 -0.01(-1.59%)
Jun 30, 2016 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
Jun 29, 2016 0.6400 0.6600 0.6300 0.6600 120,596 +0.00(+0.00%)
Jun 28, 2016 0.6200 0.6600 0.6200 0.6600 62,355 +0.05(+8.20%)
Jun 27, 2016 0.6300 0.6400 0.6100 0.6100 119,987 -0.04(-6.15%)
Jun 24, 2016 0.7100 0.7100 0.6400 0.6500 145,483 +0.04(+6.56%)
Jun 23, 2016 0.6400 0.6700 0.6100 0.6100 65,500 -0.03(-4.69%)
Jun 22, 2016 0.6300 0.6500 0.6300 0.6400 27,210 +0.01(+1.59%)
Jun 21, 2016 0.6500 0.6500 0.6200 0.6300 42,400 -0.04(-5.97%)
Jun 20, 2016 0.6300 0.6700 0.6300 0.6700 56,339 +0.01(+1.52%)
Jun 17, 2016 0.6400 0.6800 0.6400 0.6600 46,700 +0.00(+0.00%)
Jun 16, 2016 0.6200 0.6800 0.6200 0.6600 320,955 +0.06(+10.00%)
Jun 15, 2016 0.6100 0.6200 0.6000 0.6000 62,450 -0.02(-3.23%)
Jun 14, 2016 0.6100 0.6200 0.6000 0.6200 44,467 +0.00(+0.00%)
Jun 13, 2016 0.6000 0.6300 0.6000 0.6200 67,216 +0.02(+3.33%)
Jun 10, 2016 0.6100 0.6200 0.6000 0.6000 52,500 -0.03(-4.76%)
Jun 09, 2016 0.6100 0.6300 0.6100 0.6300 35,496 +0.01(+1.61%)
Jun 08, 2016 0.6000 0.6200 0.6000 0.6200 65,396 +0.01(+1.64%)
Jun 07, 2016 0.6000 0.6200 0.5500 0.6100 95,200 +0.00(+0.00%)
Jun 06, 2016 0.6300 0.6300 0.6000 0.6100 151,090 -0.02(-3.17%)
Jun 03, 2016 0.5900 0.6300 0.5900 0.6300 235,232 +0.04(+6.78%)
Jun 02, 2016 0.5900 0.5900 0.5600 0.5900 20,792 -0.01(-1.67%)
Jun 01, 2016 0.6000 0.6000 0.5700 0.6000 80,600 +0.00(+0.00%)
May 31, 2016 0.5700 0.6000 0.5700 0.6000 97,200 +0.06(+11.11%)
May 30, 2016 0.5500 0.5600 0.5400 0.5400 32,200 -0.03(-5.26%)
May 27, 2016 0.6200 0.6200 0.5500 0.5700 127,574 -0.02(-3.39%)
May 26, 2016 0.6000 0.6000 0.5800 0.5900 53,700 -0.03(-4.84%)
May 25, 2016 0.6200 0.6300 0.5800 0.6200 140,315 -0.02(-3.13%)
May 24, 2016 0.7000 0.7000 0.6200 0.6400 200,275 -0.06(-8.57%)
May 20, 2016 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
May 19, 2016 0.6400 0.7300 0.6300 0.7300 197,998 +0.07(+10.61%)
May 18, 2016 0.6600 0.7500 0.6500 0.6600 428,888 +0.01(+1.54%)
May 17, 2016 0.6500 0.6500 0.6400 0.6500 67,836 +0.01(+1.56%)
May 16, 2016 0.6800 0.6800 0.6200 0.6400 90,713 +0.02(+3.23%)
May 13, 2016 0.6200 0.6600 0.6100 0.6200 178,701 +0.01(+1.64%)
May 12, 2016 0.6200 0.6200 0.5900 0.6100 52,945 +0.00(+0.00%)
May 11, 2016 0.5900 0.6200 0.5900 0.6100 141,849 +0.02(+3.39%)
May 10, 2016 0.5800 0.6000 0.5700 0.5900 61,000 +0.02(+3.51%)
May 09, 2016 0.6100 0.6100 0.5400 0.5700 160,515 -0.03(-5.00%)
May 06, 2016 0.5700 0.6500 0.5700 0.6000 251,899 +0.04(+7.14%)
May 05, 2016 0.5900 0.6000 0.5600 0.5600 64,600 +0.00(+0.00%)
May 04, 2016 0.6000 0.6000 0.5600 0.5600 114,152 -0.01(-1.75%)
May 03, 2016 0.5700 0.5900 0.5400 0.5700 217,645 +0.00(+0.00%)
May 02, 2016 0.5800 0.6000 0.5500 0.5700 303,575 +0.02(+3.64%)
Apr 29, 2016 0.5600 0.5900 0.5500 0.5500 267,102 +0.02(+3.77%)
Apr 28, 2016 0.4950 0.5500 0.4800 0.5300 245,543 +0.05(+9.28%)
Apr 27, 2016 0.4750 0.4900 0.4750 0.4850 37,200 +0.01(+2.11%)
Apr 26, 2016 0.5000 0.5000 0.4700 0.4750 55,648 -0.02(-4.04%)
Apr 25, 2016 0.5000 0.5000 0.4700 0.4950 90,430 +0.02(+3.13%)
Apr 22, 2016 0.4750 0.5000 0.4700 0.4800 148,943 +0.00(+0.00%)
Apr 21, 2016 0.4800 0.4800 0.4700 0.4800 118,800 +0.02(+4.35%)
Apr 20, 2016 0.4650 0.4750 0.4450 0.4600 3,751,948 -0.01(-2.13%)
Apr 19, 2016 0.4700 0.4700 0.4400 0.4700 189,437 +0.00(+0.00%)
Apr 18, 2016 0.4600 0.4700 0.4500 0.4700 27,510 +0.01(+2.17%)
Apr 15, 2016 0.4350 0.4600 0.4300 0.4600 53,200 +0.02(+4.55%)
Apr 14, 2016 0.4600 0.4600 0.4300 0.4400 98,550 -0.01(-2.22%)
Apr 13, 2016 0.4600 0.4600 0.4400 0.4500 65,438 +0.01(+2.27%)
Apr 12, 2016 0.4500 0.4500 0.4350 0.4400 78,002 -0.01(-2.22%)
Apr 11, 2016 0.4500 0.4500 0.4300 0.4500 189,684 +0.02(+4.65%)
Apr 08, 2016 0.4200 0.4300 0.4050 0.4300 24,750 +0.01(+2.38%)
Apr 07, 2016 0.4250 0.4300 0.4150 0.4200 40,050 +0.00(+0.00%)
Apr 06, 2016 0.4300 0.4350 0.3950 0.4200 68,475 +0.00(+0.00%)
Apr 05, 2016 0.4000 0.4250 0.4000 0.4200 34,000 +0.02(+6.33%)
Apr 04, 2016 0.4000 0.4300 0.3950 0.3950 34,511 -0.01(-1.25%)
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.