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

Precipitate Gold Corp (TSV: PRG )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 19, 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 (%)
Aug 31, 2020 0.3100 0.3250 0.3000 0.3250 168,110 +0.02(+4.84%)
Aug 28, 2020 0.3050 0.3100 0.3050 0.3100 10,930 +0.01(+3.33%)
Aug 27, 2020 0.2950 0.3150 0.2950 0.3000 132,520 +0.01(+1.69%)
Aug 26, 2020 0.2850 0.2950 0.2750 0.2950 85,000 +0.02(+7.27%)
Aug 25, 2020 0.2900 0.2900 0.2700 0.2750 190,441 +0.00(+0.00%)
Aug 24, 2020 0.2850 0.2900 0.2750 0.2750 69,950 -0.01(-1.79%)
Aug 21, 2020 0.2800 0.2850 0.2750 0.2800 32,400 -0.01(-5.08%)
Aug 20, 2020 0.2900 0.3000 0.2800 0.2950 114,000 +0.01(+3.51%)
Aug 19, 2020 0.3000 0.3100 0.2800 0.2850 310,487 -0.03(-8.06%)
Aug 18, 2020 0.3350 0.3350 0.3050 0.3100 57,203 -0.01(-3.13%)
Aug 17, 2020 0.3100 0.3250 0.3100 0.3200 164,500 +0.01(+3.23%)
Aug 14, 2020 0.3150 0.3250 0.3100 0.3100 114,426 -0.01(-3.13%)
Aug 13, 2020 0.3200 0.3200 0.3150 0.3200 156,614 -0.02(-5.88%)
Aug 12, 2020 0.2800 0.3400 0.2800 0.3400 160,580 +0.07(+23.64%)
Aug 11, 2020 0.2800 0.2800 0.2700 0.2750 397,835 -0.01(-3.51%)
Aug 10, 2020 0.3000 0.3000 0.2850 0.2850 299,316 -0.02(-5.00%)
Aug 07, 2020 0.3300 0.3300 0.2900 0.3000 312,708 -0.03(-9.09%)
Aug 06, 2020 0.3500 0.3500 0.3250 0.3300 301,054 -0.01(-2.94%)
Aug 05, 2020 0.3700 0.3700 0.3400 0.3400 116,619 -0.02(-6.85%)
Aug 04, 2020 0.3500 0.3650 0.3400 0.3650 412,047 +0.02(+5.80%)
Jul 31, 2020 0.3450 0.3450 0.3450 0 +0.02(+7.81%)
Jul 30, 2020 0.3550 0.3550 0.3100 0.3200 393,350 -0.03(-9.86%)
Jul 29, 2020 0.3650 0.3650 0.3550 0.3550 143,054 +0.00(+0.00%)
Jul 28, 2020 0.3600 0.3600 0.3450 0.3550 296,180 -0.02(-5.33%)
Jul 27, 2020 0.3500 0.4050 0.3450 0.3750 1,616,620 +0.04(+11.94%)
Jul 24, 2020 0.2750 0.3400 0.2750 0.3350 1,521,322 +0.07(+26.42%)
Jul 23, 2020 0.2400 0.2700 0.2400 0.2650 588,129 +0.01(+3.92%)
Jul 22, 2020 0.2400 0.2550 0.2350 0.2550 329,687 +0.01(+2.00%)
Jul 21, 2020 0.2300 0.2500 0.2100 0.2500 373,499 +0.01(+4.17%)
Jul 20, 2020 0.2300 0.2450 0.2300 0.2400 277,884 +0.01(+6.67%)
Jul 17, 2020 0.2250 0.2300 0.2150 0.2250 224,363 +0.01(+2.27%)
Jul 16, 2020 0.2300 0.2300 0.2100 0.2200 180,928 -0.01(-2.22%)
Jul 15, 2020 0.2200 0.2250 0.2150 0.2250 189,400 +0.01(+4.65%)
Jul 14, 2020 0.2200 0.2200 0.2150 0.2150 64,632 -0.02(-6.52%)
Jul 13, 2020 0.2300 0.2350 0.2300 0.2300 81,719 +0.00(+0.00%)
Jul 10, 2020 0.2250 0.2300 0.2200 0.2300 293,716 -0.02(-8.00%)
Jul 09, 2020 0.2400 0.2500 0.2350 0.2500 142,363 +0.02(+6.38%)
Jul 08, 2020 0.2500 0.2500 0.2300 0.2350 456,027 -0.01(-2.08%)
Jul 07, 2020 0.2450 0.2550 0.2350 0.2400 180,519 +0.01(+2.13%)
Jul 06, 2020 0.2550 0.2550 0.2300 0.2350 383,224 -0.02(-6.00%)
Jul 03, 2020 0.2750 0.2800 0.2300 0.2500 273,239 -0.03(-9.09%)
Jul 02, 2020 0.2550 0.2750 0.2550 0.2750 562,010 +0.03(+10.00%)
Jun 30, 2020 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Jun 29, 2020 0.2300 0.2450 0.2250 0.2300 276,500 +0.01(+4.55%)
Jun 26, 2020 0.2150 0.2300 0.2150 0.2200 189,132 +0.01(+2.33%)
Jun 25, 2020 0.2050 0.2150 0.2050 0.2150 93,002 +0.01(+2.38%)
Jun 24, 2020 0.2100 0.2100 0.2000 0.2100 121,092 +0.00(+0.00%)
Jun 23, 2020 0.2100 0.2100 0.2050 0.2100 140,500 +0.01(+2.44%)
Jun 22, 2020 0.1800 0.2150 0.1800 0.2050 683,995 +0.02(+13.89%)
Jun 19, 2020 0.1850 0.1900 0.1800 0.1800 97,500 +0.00(+0.00%)
Jun 18, 2020 0.1850 0.1900 0.1750 0.1800 127,000 +0.00(+0.00%)
Jun 17, 2020 0.1700 0.1900 0.1700 0.1800 343,100 +0.01(+5.88%)
Jun 16, 2020 0.1600 0.1900 0.1600 0.1700 505,200 +0.01(+6.25%)
Jun 15, 2020 0.1550 0.1600 0.1550 0.1600 130,672 +0.00(+0.00%)
Jun 12, 2020 0.1600 0.1600 0.1600 0.1600 12,900 +0.00(+0.00%)
Jun 11, 2020 0.1600 0.1700 0.1550 0.1600 217,700 -0.01(-5.88%)
Jun 10, 2020 0.1600 0.1700 0.1550 0.1700 238,900 +0.01(+6.25%)
Jun 09, 2020 0.1650 0.1650 0.1600 0.1600 37,900 +0.00(+0.00%)
Jun 08, 2020 0.1550 0.1600 0.1550 0.1600 123,721 +0.00(+0.00%)
Jun 05, 2020 0.1650 0.1650 0.1550 0.1600 217,328 -0.01(-5.88%)
Jun 04, 2020 0.1550 0.1700 0.1500 0.1700 278,989 +0.02(+9.68%)
Jun 03, 2020 0.1550 0.1550 0.1500 0.1550 69,163 +0.00(+0.00%)
Jun 02, 2020 0.1700 0.1700 0.1500 0.1550 211,989 +0.00(+0.00%)
Jun 01, 2020 0.1550 0.1650 0.1450 0.1550 182,710 +0.00(+0.00%)
May 29, 2020 0.1500 0.1600 0.1400 0.1550 307,002 +0.01(+3.33%)
May 28, 2020 0.1450 0.1500 0.1450 0.1500 55,500 +0.01(+3.45%)
May 27, 2020 0.1500 0.1550 0.1450 0.1450 208,964 -0.01(-3.33%)
May 26, 2020 0.1500 0.1550 0.1450 0.1500 253,981 +0.00(+0.00%)
May 25, 2020 0.1500 0.1500 0.1450 0.1500 198,500 -0.01(-3.23%)
May 22, 2020 0.1550 0.1600 0.1550 0.1550 88,915 +0.00(+0.00%)
May 21, 2020 0.1650 0.1650 0.1500 0.1550 216,000 -0.01(-3.13%)
May 20, 2020 0.1700 0.1700 0.1600 0.1600 591,216 -0.01(-5.88%)
May 19, 2020 0.1600 0.1750 0.1600 0.1700 534,870 +0.01(+6.25%)
May 15, 2020 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
May 14, 2020 0.1550 0.1600 0.1500 0.1550 152,177 +0.00(+0.00%)
May 13, 2020 0.1550 0.1600 0.1550 0.1550 259,800 -0.01(-3.13%)
May 12, 2020 0.1600 0.1600 0.1550 0.1600 71,101 +0.01(+3.23%)
May 11, 2020 0.1600 0.1600 0.1550 0.1550 381,030 -0.01(-3.13%)
May 08, 2020 0.1700 0.1700 0.1600 0.1600 399,159 -0.01(-5.88%)
May 07, 2020 0.1650 0.1750 0.1600 0.1700 630,860 +0.00(+0.00%)
May 06, 2020 0.1700 0.1750 0.1700 0.1700 298,452 -0.01(-5.56%)
May 05, 2020 0.1850 0.1850 0.1800 0.1800 89,736 +0.01(+2.86%)
May 04, 2020 0.1800 0.1900 0.1750 0.1750 559,564 -0.01(-2.78%)
May 01, 2020 0.1700 0.1800 0.1600 0.1800 420,164 +0.01(+5.88%)
Apr 30, 2020 0.1800 0.1900 0.1650 0.1700 361,715 -0.00(-2.86%)
Apr 29, 2020 0.1800 0.1850 0.1600 0.1750 351,514 -0.01(-5.41%)
Apr 28, 2020 0.1950 0.1950 0.1750 0.1850 490,729 -0.01(-2.63%)
Apr 27, 2020 0.1850 0.2300 0.1750 0.1900 3,107,106 +0.02(+11.76%)
Apr 24, 2020 0.1400 0.1700 0.1400 0.1700 1,158,337 +0.03(+21.43%)
Apr 23, 2020 0.1300 0.1450 0.1300 0.1400 941,700 +0.02(+12.00%)
Apr 22, 2020 0.1350 0.1400 0.1200 0.1250 992,502 +0.01(+4.17%)
Apr 21, 2020 0.1300 0.1350 0.1200 0.1200 274,000 -0.01(-7.69%)
Apr 20, 2020 0.1350 0.1400 0.1300 0.1300 212,938 -0.01(-3.70%)
Apr 17, 2020 0.1200 0.1350 0.1200 0.1350 430,400 +0.02(+12.50%)
Apr 16, 2020 0.1250 0.1250 0.1150 0.1200 258,577 +0.00(+0.00%)
Apr 15, 2020 0.1250 0.1350 0.1150 0.1200 500,531 +0.00(+0.00%)
Apr 14, 2020 0.1450 0.1500 0.1200 0.1200 1,516,150 +0.00(+4.35%)
Apr 13, 2020 0.1050 0.1150 0.1050 0.1150 98,500 +0.00(+0.00%)
Apr 09, 2020 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Apr 08, 2020 0.0950 0.1000 0.0950 0.1000 23,000 +0.01(+5.26%)
Apr 07, 2020 0.1050 0.1100 0.0950 0.0950 163,125 -0.01(-5.00%)
Apr 06, 2020 0.0950 0.1000 0.0900 0.1000 107,100 +0.01(+5.26%)
Apr 03, 2020 0.1050 0.1050 0.0900 0.0950 97,000 -0.01(-9.52%)
Apr 02, 2020 0.1000 0.1100 0.0950 0.1050 42,644 +0.00(+5.00%)
Apr 01, 2020 0.1100 0.1100 0.1000 0.1000 28,050 -0.01(-9.09%)
Mar 31, 2020 0.1100 0.1100 0.1100 0.1100 11,500 +0.01(+10.00%)
Mar 30, 2020 0.0950 0.1050 0.0950 0.1000 20,999 -0.01(-9.09%)
Mar 27, 2020 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Mar 26, 2020 0.1000 0.1100 0.1000 0.1100 64,700 +0.01(+4.76%)
Mar 25, 2020 0.1100 0.1100 0.1000 0.1050 107,050 +0.01(+16.67%)
Mar 24, 2020 0.0900 0.1000 0.0900 0.0900 148,950 +0.00(+5.88%)
Mar 23, 2020 0.0900 0.0950 0.0800 0.0850 103,004 -0.01(-10.53%)
Mar 20, 2020 0.0950 0.1050 0.0950 0.0950 76,000 +0.00(+0.00%)
Mar 19, 2020 0.1000 0.1000 0.0950 0.0950 97,000 -0.01(-5.00%)
Mar 18, 2020 0.1000 0.1300 0.0950 0.1000 322,421 +0.00(+0.00%)
Mar 17, 2020 0.0950 0.1000 0.0950 0.1000 91,091 +0.01(+17.65%)
Mar 16, 2020 0.0700 0.0850 0.0500 0.0850 427,222 +0.00(+0.00%)
Mar 13, 2020 0.0950 0.0950 0.0850 0.0850 124,603 -0.00(-5.56%)
Mar 12, 2020 0.1050 0.1050 0.0800 0.0900 232,719 -0.01(-14.29%)
Mar 11, 2020 0.1300 0.1300 0.1050 0.1050 176,655 -0.01(-12.50%)
Mar 10, 2020 0.1300 0.1300 0.1100 0.1200 403,629 -0.01(-4.00%)
Mar 09, 2020 0.1400 0.1400 0.1150 0.1250 133,502 -0.02(-10.71%)
Mar 06, 2020 0.1400 0.1400 0.1200 0.1400 284,081 -0.00(-3.45%)
Mar 05, 2020 0.1450 0.1500 0.1350 0.1450 135,999 +0.00(+0.00%)
Mar 04, 2020 0.1500 0.1550 0.1400 0.1450 163,342 +0.00(+0.00%)
Mar 03, 2020 0.1300 0.1450 0.1300 0.1450 140,630 +0.01(+7.41%)
Mar 02, 2020 0.1300 0.1400 0.1250 0.1350 237,600 +0.02(+12.50%)
Feb 28, 2020 0.1350 0.1350 0.1100 0.1200 443,500 -0.02(-14.29%)
Feb 27, 2020 0.1650 0.1700 0.1300 0.1400 273,540 -0.02(-15.15%)
Feb 26, 2020 0.1750 0.1750 0.1650 0.1650 184,215 -0.01(-2.94%)
Feb 25, 2020 0.1800 0.1800 0.1650 0.1700 164,730 +0.00(+0.00%)
Feb 24, 2020 0.1900 0.1900 0.1700 0.1700 340,423 -0.01(-8.11%)
Feb 21, 2020 0.1900 0.1900 0.1750 0.1850 270,461 -0.01(-5.13%)
Feb 20, 2020 0.2000 0.2000 0.1900 0.1950 200,937 -0.01(-4.88%)
Feb 19, 2020 0.2150 0.2150 0.2000 0.2050 23,050 +0.00(+2.50%)
Feb 18, 2020 0.1900 0.2150 0.1900 0.2000 137,713 +0.02(+11.11%)
Feb 14, 2020 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Feb 13, 2020 0.1850 0.1950 0.1850 0.1850 77,013 -0.01(-2.63%)
Feb 12, 2020 0.2000 0.2000 0.1850 0.1900 97,820 -0.01(-5.00%)
Feb 11, 2020 0.1950 0.2000 0.1900 0.2000 82,400 +0.00(+0.00%)
Feb 10, 2020 0.1950 0.2000 0.1950 0.2000 89,400 +0.00(+0.00%)
Feb 07, 2020 0.2100 0.2150 0.2000 0.2000 207,527 -0.01(-6.98%)
Feb 06, 2020 0.2200 0.2200 0.2100 0.2150 98,745 -0.01(-2.27%)
Feb 05, 2020 0.2150 0.2200 0.2100 0.2200 43,500 -0.01(-4.35%)
Feb 04, 2020 0.2200 0.2300 0.2150 0.2300 12,300 +0.02(+6.98%)
Feb 03, 2020 0.2100 0.2300 0.2100 0.2150 86,131 -0.01(-4.44%)
Jan 31, 2020 0.2250 0.2250 0.2200 0.2250 109,700 +0.01(+4.65%)
Jan 30, 2020 0.2150 0.2200 0.2100 0.2150 44,250 +0.01(+4.88%)
Jan 29, 2020 0.2300 0.2300 0.2050 0.2050 139,648 -0.02(-8.89%)
Jan 28, 2020 0.2400 0.2400 0.2200 0.2250 77,700 -0.01(-6.25%)
Jan 27, 2020 0.2400 0.2450 0.2350 0.2400 100,030 +0.01(+2.13%)
Jan 24, 2020 0.2300 0.2350 0.2300 0.2350 129,025 +0.01(+4.44%)
Jan 23, 2020 0.2250 0.2350 0.2250 0.2250 111,035 -0.01(-2.17%)
Jan 22, 2020 0.2350 0.2400 0.2250 0.2300 124,450 -0.01(-4.17%)
Jan 21, 2020 0.2200 0.2450 0.2200 0.2400 273,100 +0.03(+14.29%)
Jan 20, 2020 0.2350 0.2400 0.2000 0.2100 325,551 -0.03(-12.50%)
Jan 17, 2020 0.2450 0.2450 0.2350 0.2400 41,205 -0.01(-2.04%)
Jan 16, 2020 0.2450 0.2500 0.2350 0.2450 43,278 +0.01(+2.08%)
Jan 15, 2020 0.2450 0.2450 0.2250 0.2400 141,586 +0.00(+0.00%)
Jan 14, 2020 0.2500 0.2500 0.2400 0.2400 27,961 -0.01(-4.00%)
Jan 13, 2020 0.2500 0.2650 0.2500 0.2500 184,655 +0.01(+2.04%)
Jan 10, 2020 0.2500 0.2500 0.2400 0.2450 251,746 -0.01(-2.00%)
Jan 09, 2020 0.2750 0.2750 0.2350 0.2500 317,147 -0.02(-5.66%)
Jan 08, 2020 0.2600 0.2800 0.2550 0.2650 281,075 +0.02(+6.00%)
Jan 07, 2020 0.2450 0.2650 0.2450 0.2500 415,105 +0.01(+2.04%)
Jan 06, 2020 0.2550 0.2600 0.2400 0.2450 256,663 +0.01(+2.08%)
Jan 03, 2020 0.2700 0.2700 0.2350 0.2400 282,381 +0.01(+2.13%)
Jan 02, 2020 0.2400 0.2450 0.2250 0.2350 237,523 +0.01(+6.82%)
Dec 31, 2019 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Dec 30, 2019 0.2150 0.2300 0.2150 0.2250 283,790 +0.01(+4.65%)
Dec 27, 2019 0.2000 0.2150 0.1950 0.2150 200,498 +0.02(+10.26%)
Dec 24, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Dec 23, 2019 0.1900 0.1950 0.1800 0.1950 106,500 +0.01(+5.41%)
Dec 20, 2019 0.1800 0.1950 0.1800 0.1850 197,276 +0.01(+2.78%)
Dec 19, 2019 0.1600 0.1800 0.1600 0.1800 75,700 +0.02(+12.50%)
Dec 18, 2019 0.1600 0.1700 0.1600 0.1600 34,485 +0.00(+0.00%)
Dec 17, 2019 0.1500 0.1600 0.1500 0.1600 223,510 +0.01(+6.67%)
Dec 16, 2019 0.1450 0.1500 0.1450 0.1500 16,000 +0.00(+0.00%)
Dec 13, 2019 0.1500 0.1500 0.1450 0.1500 65,595 +0.00(+0.00%)
Dec 12, 2019 0.1450 0.1550 0.1450 0.1500 42,000 +0.01(+7.14%)
Dec 11, 2019 0.1450 0.1450 0.1350 0.1400 155,500 -0.00(-3.45%)
Dec 10, 2019 0.1500 0.1550 0.1450 0.1450 231,907 -0.01(-3.33%)
Dec 09, 2019 0.1550 0.1550 0.1500 0.1500 90,600 -0.01(-3.23%)
Dec 06, 2019 0.1500 0.1600 0.1450 0.1550 61,650 +0.00(+0.00%)
Dec 05, 2019 0.1350 0.1550 0.1350 0.1550 195,150 +0.01(+10.71%)
Dec 04, 2019 0.1500 0.1600 0.1400 0.1400 166,697 -0.00(-3.45%)
Dec 03, 2019 0.1500 0.1500 0.1450 0.1450 189,000 +0.00(+0.00%)
Dec 02, 2019 0.1550 0.1550 0.1400 0.1450 66,166 +0.00(+3.57%)
Nov 29, 2019 0.1300 0.1500 0.1300 0.1400 174,900 +0.01(+7.69%)
Nov 28, 2019 0.1300 0.1300 0.1300 0.1300 110,000 +0.00(+0.00%)
Nov 27, 2019 0.1300 0.1300 0.1200 0.1300 135,800 +0.01(+13.04%)
Nov 26, 2019 0.1200 0.1200 0.1100 0.1150 48,000 -0.02(-14.81%)
Nov 25, 2019 0.1100 0.1350 0.1050 0.1350 187,500 +0.03(+22.73%)
Nov 22, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Nov 21, 2019 0.1100 0.1100 0.1100 0.1100 21,500 +0.01(+10.00%)
Nov 20, 2019 0.1150 0.1150 0.1000 0.1000 125,600 -0.02(-16.67%)
Nov 19, 2019 0.1250 0.1250 0.1200 0.1200 71,000 -0.01(-4.00%)
Nov 18, 2019 0.1250 0.1300 0.1250 0.1250 90,000 +0.00(+0.00%)
Nov 15, 2019 0.1150 0.1250 0.1150 0.1250 102,000 +0.01(+4.17%)
Nov 14, 2019 0.1300 0.1300 0.1200 0.1200 77,500 -0.01(-7.69%)
Nov 13, 2019 0.1350 0.1350 0.1300 0.1300 19,500 -0.01(-3.70%)
Nov 12, 2019 0.1400 0.1400 0.1300 0.1350 48,500 -0.01(-3.57%)
Nov 11, 2019 0.1400 0.1400 0.1350 0.1400 11,500 +0.00(+0.00%)
Nov 08, 2019 0.1400 0.1400 0.1300 0.1400 100,850 +0.00(+0.00%)
Nov 07, 2019 0.1400 0.1400 0.1350 0.1400 75,500 +0.00(+0.00%)
Nov 06, 2019 0.1450 0.1450 0.1350 0.1400 72,800 -0.00(-3.45%)
Nov 05, 2019 0.1450 0.1450 0.1400 0.1450 11,500 +0.00(+0.00%)
Nov 04, 2019 0.1650 0.1650 0.1450 0.1450 64,650 -0.01(-6.45%)
Nov 01, 2019 0.1450 0.1550 0.1450 0.1550 63,725 +0.01(+6.90%)
Oct 31, 2019 0.1400 0.1450 0.1400 0.1450 65,400 +0.00(+3.57%)
Oct 30, 2019 0.1450 0.1500 0.1400 0.1400 82,500 -0.00(-3.45%)
Oct 29, 2019 0.1450 0.1450 0.1400 0.1450 77,500 +0.00(+0.00%)
Oct 28, 2019 0.1350 0.1500 0.1350 0.1450 74,540 +0.00(+0.00%)
Oct 25, 2019 0.1400 0.1450 0.1400 0.1450 22,200 +0.01(+7.41%)
Oct 24, 2019 0.1500 0.1500 0.1350 0.1350 57,500 +0.00(+0.00%)
Oct 23, 2019 0.1300 0.1350 0.1300 0.1350 34,200 +0.01(+3.85%)
Oct 22, 2019 0.1400 0.1400 0.1300 0.1300 54,675 -0.01(-10.34%)
Oct 21, 2019 0.1500 0.1500 0.1450 0.1450 32,000 -0.01(-3.33%)
Oct 18, 2019 0.1550 0.1550 0.1450 0.1500 44,800 +0.01(+7.14%)
Oct 17, 2019 0.1500 0.1600 0.1400 0.1400 59,102 +0.00(+0.00%)
Oct 16, 2019 0.1500 0.1500 0.1300 0.1400 238,141 +0.00(+0.00%)
Oct 15, 2019 0.1350 0.1500 0.1350 0.1400 316,500 -0.00(-3.45%)
Oct 11, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Oct 10, 2019 0.1550 0.1600 0.1400 0.1400 97,700 -0.02(-12.50%)
Oct 09, 2019 0.1400 0.1600 0.1400 0.1600 177,695 +0.02(+14.29%)
Oct 08, 2019 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Oct 07, 2019 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+7.69%)
Oct 04, 2019 0.1300 0.1350 0.1250 0.1300 19,000 +0.01(+4.00%)
Oct 03, 2019 0.1450 0.1500 0.1250 0.1250 193,500 -0.02(-10.71%)
Oct 02, 2019 0.1400 0.1450 0.1400 0.1400 137,000 -0.02(-15.15%)
Oct 01, 2019 0.1500 0.1650 0.1300 0.1650 283,000 +0.02(+13.79%)
Sep 30, 2019 0.1450 0.1650 0.1400 0.1450 213,500 -0.02(-9.38%)
Sep 27, 2019 0.1600 0.1600 0.1600 0.1600 42,500 +0.00(+0.00%)
Sep 26, 2019 0.1600 0.1600 0.1500 0.1600 211,200 +0.00(+0.00%)
Sep 25, 2019 0.1600 0.1600 0.1550 0.1600 81,000 +0.00(+0.00%)
Sep 24, 2019 0.1600 0.1600 0.1550 0.1600 98,999 +0.00(+0.00%)
Sep 23, 2019 0.1450 0.1600 0.1400 0.1600 125,333 +0.02(+10.34%)
Sep 20, 2019 0.1650 0.1650 0.1450 0.1450 88,599 -0.03(-14.71%)
Sep 19, 2019 0.1400 0.1700 0.1400 0.1700 346,232 +0.03(+21.43%)
Sep 18, 2019 0.1250 0.1400 0.1250 0.1400 244,250 +0.03(+27.27%)
Sep 17, 2019 0.1100 0.1200 0.1100 0.1100 44,499 +0.01(+4.76%)
Sep 16, 2019 0.1100 0.1200 0.1050 0.1050 118,500 -0.01(-4.55%)
Sep 13, 2019 0.1100 0.1100 0.1100 0.1100 2,500 +0.01(+4.76%)
Sep 12, 2019 0.1050 0.1100 0.1050 0.1050 195,499 +0.00(+0.00%)
Sep 11, 2019 0.1000 0.1050 0.1000 0.1050 82,000 +0.00(+5.00%)
Sep 10, 2019 0.1050 0.1100 0.1000 0.1000 191,000 -0.01(-9.09%)
Sep 09, 2019 0.1100 0.1150 0.0950 0.1100 321,048 +0.01(+4.76%)
Sep 06, 2019 0.1100 0.1100 0.1000 0.1050 134,500 -0.01(-4.55%)
Sep 05, 2019 0.1050 0.1100 0.1000 0.1100 168,500 +0.00(+0.00%)
Sep 04, 2019 0.1100 0.1200 0.1100 0.1100 115,889 +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.