Skip to main content

Precipitate Gold Corp (TSV: PRG )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

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.