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

Majestic Gold Corp (TSV: MJS )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 11:06 AM EDT, May 13, 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 (%)
Oct 31, 2008 0.0250 0.0300 0.0250 0.0300 25,000 +0.00(+20.00%)
Oct 30, 2008 0.0150 0.0250 0.0150 0.0250 179,000 +0.01(+25.00%)
Oct 29, 2008 0.0200 0.0200 0.0200 0.0200 70,000 +0.00(+0.00%)
Oct 28, 2008 0.0150 0.0200 0.0150 0.0200 353,500 +0.01(+33.33%)
Oct 27, 2008 0.0200 0.0250 0.0150 0.0150 514,357 -0.01(-50.00%)
Oct 24, 2008 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Oct 23, 2008 0.0300 0.0300 0.0300 0.0300 265,000 +0.00(+0.00%)
Oct 22, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Oct 21, 2008 0.0350 0.0350 0.0300 0.0300 276,500 -0.01(-14.29%)
Oct 20, 2008 0.0350 0.0350 0 +0.00(+0.00%)
Oct 17, 2008 0.0350 0.0350 0.0350 0.0350 30,000 -0.00(-12.50%)
Oct 16, 2008 0.0400 0.0400 0.0350 0.0400 1,000 +0.00(+14.29%)
Oct 15, 2008 0.0500 0.0500 0.0350 0.0350 130,000 -0.01(-30.00%)
Oct 14, 2008 0.0500 0.0500 0.0500 0.0500 308,100 +0.00(+0.00%)
Oct 10, 2008 0.0500 0.0500 0.0500 0.0500 774,600 +0.00(+0.00%)
Oct 09, 2008 0.0500 0.0500 0.0500 0.0500 38,685 +0.00(+0.00%)
Oct 08, 2008 0.0500 0.0500 0.0500 0.0500 1,192,000 -0.01(-16.67%)
Oct 07, 2008 0.0500 0.0600 0.0500 0.0600 51,000 +0.01(+20.00%)
Oct 06, 2008 0.0550 0.0600 0.0500 0.0500 542,000 +0.00(+0.00%)
Oct 03, 2008 0.0400 0.0550 0.0400 0.0500 613,500 +0.01(+25.00%)
Oct 02, 2008 0.0350 0.0450 0.0300 0.0400 1,332,000 +0.00(+0.00%)
Oct 01, 2008 0.0350 0.0400 0.0350 0.0400 364,000 +0.01(+33.33%)
Sep 30, 2008 0.0250 0.0350 0.0250 0.0300 45,000 +0.00(+0.00%)
Sep 29, 2008 0.0350 0.0350 0.0300 0.0300 75,000 +0.00(+0.00%)
Sep 26, 2008 0.0350 0.0350 0.0250 0.0300 237,500 +0.00(+0.00%)
Sep 25, 2008 0.0300 0.0300 0.0250 0.0300 5,572,100 +0.00(+0.00%)
Sep 24, 2008 0.0300 0.0300 0.0250 0.0300 614,900 -0.01(-14.29%)
Sep 23, 2008 0.0300 0.0350 0.0300 0.0350 650,000 +0.01(+16.67%)
Sep 22, 2008 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-33.33%)
Sep 19, 2008 0.0400 0.0450 0.0400 0.0450 74,000 +0.00(+12.50%)
Sep 18, 2008 0.0350 0.0400 0.0300 0.0400 35,000 +0.00(+14.29%)
Sep 17, 2008 0.0350 0.0350 0.0350 0.0350 8,800 +0.00(+0.00%)
Sep 16, 2008 0.0350 0.0350 0.0300 0.0350 57,000 -0.00(-12.50%)
Sep 15, 2008 0.0400 0.0400 0.0400 0.0400 90,000 -0.00(-11.11%)
Sep 12, 2008 0.0400 0.0450 0.0400 0.0450 501,000 +0.00(+12.50%)
Sep 11, 2008 0.0400 0.0450 0.0400 0.0400 125,250 +0.00(+0.00%)
Sep 10, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Sep 09, 2008 0.0600 0.0600 0.0400 0.0400 844,000 -0.03(-38.46%)
Sep 08, 2008 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Sep 05, 2008 0.0550 0.0650 0.0550 0.0650 35,000 +0.01(+8.33%)
Sep 04, 2008 0.0550 0.0600 0.0450 0.0600 156,000 +0.00(+0.00%)
Sep 03, 2008 0.0600 0.0600 0.0600 0.0600 165,000 -0.01(-14.29%)
Sep 02, 2008 0.0600 0.0700 0.0600 0.0700 37,000 +0.01(+16.67%)
Aug 29, 2008 0.0600 0.0700 0.0600 0.0600 28,000 +0.00(+0.00%)
Aug 28, 2008 0.0600 0.0600 0.0600 0.0600 11,000 -0.01(-7.69%)
Aug 27, 2008 0.0700 0.0700 0.0650 0.0650 70,000 +0.00(+0.00%)
Aug 26, 2008 0.0650 0.0700 0.0650 0.0650 97,000 -0.01(-7.14%)
Aug 25, 2008 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Aug 22, 2008 0.0700 0.0700 0.0700 0.0700 14,800 +0.01(+7.69%)
Aug 21, 2008 0.0700 0.0700 0.0650 0.0650 23,000 +0.00(+0.00%)
Aug 20, 2008 0.0650 0.0650 0.0650 0.0650 29,000 -0.01(-7.14%)
Aug 19, 2008 0.0700 0.0700 0.0700 0.0700 5,200 +0.01(+7.69%)
Aug 18, 2008 0.0650 0.0650 0.0650 0.0650 5,550 -0.01(-7.14%)
Aug 15, 2008 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Aug 14, 2008 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Aug 13, 2008 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Aug 12, 2008 0.0750 0.0750 0.0600 0.0650 135,000 +0.01(+8.33%)
Aug 11, 2008 0.0600 0.0600 0.0600 0.0600 110,000 -0.01(-7.69%)
Aug 08, 2008 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Aug 07, 2008 0.0700 0.0700 0.0650 0.0650 160,000 -0.01(-7.14%)
Aug 06, 2008 0.0700 0.0700 0.0700 0.0700 42,050 +0.00(+0.00%)
Aug 05, 2008 0.0700 0.0750 0.0700 0.0700 20,000 -0.00(-6.67%)
Aug 04, 2008 0.0800 0.0800 0.0750 0.0750 32,400 +0.00(+0.00%)
Aug 01, 2008 0.0800 0.0800 0.0750 0.0750 32,400 -0.01(-11.76%)
Jul 31, 2008 0.0750 0.0850 0.0750 0.0850 62,000 +0.01(+21.43%)
Jul 30, 2008 0.0750 0.0750 0.0700 0.0700 69,000 -0.01(-12.50%)
Jul 29, 2008 0.0800 0.0800 0.0750 0.0800 81,250 +0.01(+23.08%)
Jul 28, 2008 0.0650 0.0700 0.0650 0.0650 130,000 -0.01(-7.14%)
Jul 25, 2008 0.0700 0.0750 0.0650 0.0700 330,500 -0.00(-6.67%)
Jul 24, 2008 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jul 23, 2008 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
Jul 22, 2008 0.0700 0.0700 0.0700 0.0700 48,000 +0.00(+0.00%)
Jul 21, 2008 0.0700 0.0700 0.0700 0.0700 69,000 +0.00(+0.00%)
Jul 18, 2008 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jul 17, 2008 0.0750 0.0750 0.0700 0.0700 27,500 -0.01(-12.50%)
Jul 16, 2008 0.0750 0.0800 0.0750 0.0800 357,000 +0.01(+6.67%)
Jul 15, 2008 0.0800 0.0800 0.0750 0.0750 38,600 -0.01(-6.25%)
Jul 14, 2008 0.0750 0.0800 0.0750 0.0800 57,000 +0.00(+0.00%)
Jul 11, 2008 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Jul 10, 2008 0.0800 0.0800 0.0750 0.0800 194,000 +0.00(+0.00%)
Jul 09, 2008 0.0800 0.0800 0.0800 0.0800 22,500 +0.00(+0.00%)
Jul 08, 2008 0.0850 0.0850 0.0800 0.0800 75,500 -0.01(-11.11%)
Jul 07, 2008 0.0700 0.0900 0.0700 0.0900 346,493 +0.01(+12.50%)
Jul 04, 2008 0.0650 0.0800 0.0650 0.0800 193,000 +0.01(+14.29%)
Jul 03, 2008 0.0700 0.0700 0.0650 0.0700 23,800 +0.01(+7.69%)
Jul 02, 2008 0.0700 0.0700 0.0650 0.0650 155,000 -0.01(-7.14%)
Jul 01, 2008 0.0850 0.0900 0.0700 0.0700 368,500 +0.00(+0.00%)
Jun 30, 2008 0.0850 0.0900 0.0700 0.0700 368,500 -0.01(-12.50%)
Jun 27, 2008 0.0700 0.0800 0.0650 0.0800 145,000 +0.01(+14.29%)
Jun 26, 2008 0.0650 0.0700 0.0650 0.0700 64,000 +0.00(+0.00%)
Jun 25, 2008 0.0700 0.0800 0.0650 0.0700 107,000 +0.00(+0.00%)
Jun 24, 2008 0.0750 0.0750 0.0700 0.0700 60,000 +0.00(+0.00%)
Jun 23, 2008 0.0700 0.0700 0.0700 0.0700 74,000 +0.00(+0.00%)
Jun 20, 2008 0.0800 0.0800 0.0700 0.0700 95,000 -0.01(-12.50%)
Jun 19, 2008 0.0700 0.0800 0.0700 0.0800 4,000 +0.00(+0.00%)
Jun 18, 2008 0.0800 0.0800 0.0800 0.0800 55,000 +0.01(+14.29%)
Jun 17, 2008 0.0750 0.0750 0.0700 0.0700 515,000 -0.01(-12.50%)
Jun 16, 2008 0.0800 0.0850 0.0800 0.0800 385,000 -0.01(-5.88%)
Jun 13, 2008 0.0850 0.0850 0.0850 0.0850 237,000 -0.00(-5.56%)
Jun 12, 2008 0.0900 0.0900 0.0800 0.0900 540,000 +0.01(+12.50%)
Jun 11, 2008 0.0850 0.0850 0.0800 0.0800 134,000 -0.01(-5.88%)
Jun 10, 2008 0.0900 0.0900 0.0850 0.0850 203,000 -0.00(-5.56%)
Jun 09, 2008 0.0850 0.0900 0.0800 0.0900 213,000 +0.00(+5.88%)
Jun 06, 2008 0.0850 0.0900 0.0850 0.0850 288,500 +0.00(+0.00%)
Jun 05, 2008 0.0850 0.0900 0.0850 0.0850 336,000 -0.00(-5.56%)
Jun 04, 2008 0.0950 0.0950 0.0850 0.0900 937,500 -0.01(-5.26%)
Jun 03, 2008 0.1200 0.1250 0.0900 0.0950 1,213,650 -0.04(-26.92%)
Jun 02, 2008 0.0750 0.1350 0.0750 0.1300 5,155,721 +0.06(+85.71%)
May 30, 2008 0.0700 0.0700 0.0700 0.0700 30,000 -0.00(-6.67%)
May 29, 2008 0.0650 0.0750 0.0650 0.0750 53,900 +0.00(+7.14%)
May 28, 2008 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 27, 2008 0.0700 0.0700 0.0700 0.0700 16,313 +0.00(+0.00%)
May 26, 2008 0.0650 0.0700 0.0650 0.0700 63,000 +0.01(+7.69%)
May 23, 2008 0.0650 0.0650 0.0650 0.0650 183,000 -0.01(-7.14%)
May 22, 2008 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 21, 2008 0.0700 0.0700 0.0700 0.0700 172,500 -0.00(-6.67%)
May 20, 2008 0.0700 0.0750 0.0700 0.0750 116,500 -0.01(-6.25%)
May 19, 2008 0.0750 0.0800 0.0750 0.0800 212,000 +0.00(+0.00%)
May 16, 2008 0.0750 0.0800 0.0750 0.0800 212,000 +0.01(+14.29%)
May 15, 2008 0.0700 0.0700 0.0700 0.0700 205,500 +0.00(+0.00%)
May 14, 2008 0.0650 0.0700 0.0650 0.0700 302,500 +0.00(+0.00%)
May 13, 2008 0.0700 0.0900 0.0700 0.0700 514,000 -0.00(-6.67%)
May 12, 2008 0.0800 0.0800 0.0750 0.0750 33,500 -0.01(-6.25%)
May 09, 2008 0.0700 0.0800 0.0700 0.0800 172,000 +0.01(+23.08%)
May 08, 2008 0.0700 0.0700 0.0650 0.0650 22,000 -0.01(-7.14%)
May 07, 2008 0.0650 0.0700 0.0650 0.0700 74,000 +0.01(+7.69%)
May 06, 2008 0.0650 0.0650 0.0600 0.0650 88,999 +0.00(+0.00%)
May 05, 2008 0.0600 0.0650 0.0600 0.0650 80,000 -0.01(-7.14%)
May 02, 2008 0.0650 0.0700 0.0700 0.0700 11,444 +0.01(+16.67%)
May 01, 2008 0.0600 0.0600 0.0600 0.0600 1,500 -0.01(-14.29%)
Apr 30, 2008 0.0650 0.0700 0.0650 0.0700 10,667 +0.01(+7.69%)
Apr 29, 2008 0.0700 0.0700 0.0650 0.0650 354,000 -0.01(-7.14%)
Apr 28, 2008 0.0700 0.0700 0.0700 0.0700 121,500 -0.01(-12.50%)
Apr 25, 2008 0.0750 0.0800 0.0750 0.0800 298,500 +0.00(+0.00%)
Apr 24, 2008 0.0750 0.0950 0.0750 0.0800 156,000 -0.01(-5.88%)
Apr 23, 2008 0.0850 0.0850 0.0850 0.0850 5,800 -0.00(-5.56%)
Apr 22, 2008 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 21, 2008 0.1000 0.1000 0.0900 0.0900 80,000 -0.01(-5.26%)
Apr 18, 2008 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 17, 2008 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+18.75%)
Apr 16, 2008 0.0900 0.0900 0.0800 0.0800 97,500 -0.01(-11.11%)
Apr 15, 2008 0.0900 0.1000 0.0900 0.0900 23,000 +0.00(+0.00%)
Apr 14, 2008 0.0800 0.0900 0.0750 0.0900 172,500 +0.01(+12.50%)
Apr 11, 2008 0.0900 0.0900 0.0800 0.0800 153,000 -0.01(-11.11%)
Apr 10, 2008 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 09, 2008 0.0850 0.0900 0.0850 0.0900 88,000 +0.00(+5.88%)
Apr 08, 2008 0.0850 0.1000 0.0850 0.0850 20,000 -0.00(-5.56%)
Apr 07, 2008 0.0900 0.0900 0.0900 0.0900 163,800 +0.00(+0.00%)
Apr 04, 2008 0.0900 0.0900 0.0900 0.0900 42,000 +0.00(+0.00%)
Apr 03, 2008 0.0900 0.0900 0.0900 0.0900 93,200 -0.01(-10.00%)
Apr 02, 2008 0.0800 0.1100 0.0800 0.1000 423,500 +0.01(+17.65%)
Apr 01, 2008 0.0800 0.0850 0.0800 0.0850 139,500 +0.00(+0.00%)
Mar 31, 2008 0.0800 0.0850 0.0700 0.0850 623,000 +0.01(+6.25%)
Mar 28, 2008 0.0900 0.0900 0.0750 0.0800 500,500 -0.01(-11.11%)
Mar 27, 2008 0.0900 0.0900 0.0800 0.0900 683,377 -0.02(-18.18%)
Mar 26, 2008 0.0950 0.1100 0.0850 0.1100 179,055 +0.02(+29.41%)
Mar 25, 2008 0.0800 0.0900 0.0800 0.0850 589,300 -0.00(-5.56%)
Mar 24, 2008 0.0900 0.0950 0.0900 0.0900 23,000 +0.00(+0.00%)
Mar 21, 2008 0.1100 0.1150 0.0900 0.0900 271,000 +0.00(+0.00%)
Mar 20, 2008 0.1100 0.1150 0.0900 0.0900 271,000 -0.03(-25.00%)
Mar 19, 2008 0.1250 0.1250 0.1200 0.1200 3,200 +0.00(+0.00%)
Mar 18, 2008 0.1200 0.1300 0.1200 0.1200 78,500 +0.00(+0.00%)
Mar 17, 2008 0.1250 0.1300 0.1200 0.1200 125,000 -0.02(-17.24%)
Mar 14, 2008 0.1250 0.1450 0.1250 0.1450 122,300 +0.01(+11.54%)
Mar 13, 2008 0.1400 0.1400 0.1300 0.1300 22,000 -0.02(-13.33%)
Mar 12, 2008 0.1100 0.1500 0.1100 0.1500 285,500 +0.01(+7.14%)
Mar 11, 2008 0.1300 0.1400 0.1300 0.1400 110,000 -0.00(-3.45%)
Mar 10, 2008 0.1450 0.1450 0.1300 0.1450 315,200 -0.01(-3.33%)
Mar 07, 2008 0.1600 0.1600 0.1500 0.1500 63,463 -0.01(-6.25%)
Mar 06, 2008 0.1700 0.1700 0.1500 0.1600 244,000 -0.02(-13.51%)
Mar 05, 2008 0.1700 0.1900 0.1650 0.1850 72,000 -0.01(-2.63%)
Mar 04, 2008 0.1700 0.1900 0.1700 0.1900 151,500 +0.01(+5.56%)
Mar 03, 2008 0.1750 0.1850 0.1700 0.1800 133,755 -0.01(-5.26%)
Feb 29, 2008 0.1700 0.1900 0.1600 0.1900 252,000 +0.01(+5.56%)
Feb 28, 2008 0.1800 0.1950 0.1450 0.1800 726,100 -0.05(-21.74%)
Feb 27, 2008 0.2300 0.2300 0.2300 0.2300 6,000 +0.00(+0.00%)
Feb 26, 2008 0.2500 0.2500 0.2300 0.2300 5,500 -0.02(-8.00%)
Feb 25, 2008 0.2400 0.2500 0.2400 0.2500 171,000 +0.00(+0.00%)
Feb 22, 2008 0.2500 0.2500 0.2500 0.2500 20,000 +0.02(+8.70%)
Feb 21, 2008 0.2300 0.2300 0.2300 0.2300 20,000 +0.03(+12.20%)
Feb 20, 2008 0.2200 0.2200 0.2050 0.2050 31,200 -0.04(-14.58%)
Feb 19, 2008 0.2500 0.2500 0.2050 0.2400 24,650 +0.01(+2.13%)
Feb 18, 2008 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Feb 15, 2008 0.2000 0.2350 0.2000 0.2350 11,500 +0.01(+6.82%)
Feb 14, 2008 0.2200 0.2200 0.2200 0.2200 2,000 -0.01(-4.35%)
Feb 13, 2008 0.2300 0.2300 0.2300 0.2300 16,000 +0.01(+2.22%)
Feb 12, 2008 0.2250 0.2250 0.2250 0.2250 400 +0.00(+0.00%)
Feb 11, 2008 0.2200 0.2250 0.2200 0.2250 8,200 +0.01(+2.27%)
Feb 08, 2008 0.2300 0.2300 0.2200 0.2200 11,500 +0.01(+4.76%)
Feb 07, 2008 0.2100 0.2100 0.2050 0.2100 39,000 +0.01(+2.44%)
Feb 06, 2008 0.2050 0.2050 0.2050 0.2050 500 -0.02(-6.82%)
Feb 05, 2008 0.2100 0.2450 0.2000 0.2200 23,240 +0.01(+4.76%)
Feb 04, 2008 0.2100 0.2100 0.2100 0.2100 25,000 -0.02(-8.70%)
Feb 01, 2008 0.2300 0.2300 0.2300 0.2300 18,500 +0.00(+0.00%)
Jan 31, 2008 0.2250 0.2300 0.2200 0.2300 24,000 -0.00(-2.13%)
Jan 30, 2008 0.2300 0.2350 0.2200 0.2350 18,500 +0.00(+0.00%)
Jan 29, 2008 0.2300 0.2350 0.2200 0.2350 18,500 +0.00(+2.17%)
Jan 28, 2008 0.2300 0.2300 0.2300 0.2300 21,000 -0.02(-8.00%)
Jan 25, 2008 0.2400 0.2700 0.2400 0.2500 14,027 +0.01(+2.04%)
Jan 24, 2008 0.2450 0.2450 0.2450 0.2450 10,000 -0.03(-9.26%)
Jan 23, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 22, 2008 0.2500 0.2800 0.2150 0.2700 140,288 +0.02(+8.00%)
Jan 21, 2008 0.2800 0.2800 0.2300 0.2500 30,728 -0.03(-10.71%)
Jan 18, 2008 0.2500 0.2800 0.2500 0.2800 105,100 -0.00(-1.75%)
Jan 17, 2008 0.2600 0.2850 0.2550 0.2850 81,000 +0.00(+1.79%)
Jan 16, 2008 0.2800 0.2800 0.2800 0.2800 26,000 -0.01(-3.45%)
Jan 15, 2008 0.3000 0.3000 0.2900 0.2900 94,972 -0.01(-3.33%)
Jan 14, 2008 0.2800 0.3000 0.2800 0.3000 58,500 +0.00(+0.00%)
Jan 11, 2008 0.3000 0.3000 0.3000 0.3000 5,500 +0.01(+1.69%)
Jan 10, 2008 0.2750 0.3000 0.2750 0.2950 50,500 +0.02(+7.27%)
Jan 09, 2008 0.2800 0.2800 0.2750 0.2750 22,500 -0.01(-1.79%)
Jan 08, 2008 0.3000 0.3000 0.2800 0.2800 21,300 +0.00(+0.00%)
Jan 07, 2008 0.2800 0.3000 0.2800 0.2800 79,770 -0.02(-6.67%)
Jan 04, 2008 0.3150 0.3150 0.2850 0.3000 67,272 -0.02(-6.25%)
Jan 03, 2008 0.3300 0.3700 0.3200 0.3200 315,832 +0.05(+20.75%)
Jan 02, 2008 0.2650 0.3000 0.2650 0.2650 41,200 -0.02(-5.36%)
Jan 01, 2008 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 31, 2007 0.2800 0.2800 0.2650 0.2800 14,500 +0.00(+0.00%)
Dec 28, 2007 0.2700 0.2800 0.2700 0.2800 12,500 +0.01(+3.70%)
Dec 27, 2007 0.2600 0.2700 0.2600 0.2700 21,500 +0.01(+3.85%)
Dec 26, 2007 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Dec 24, 2007 0.2600 0.2600 0.2600 0.2600 3,000 -0.02(-7.14%)
Dec 21, 2007 0.2800 0.2800 0.2500 0.2800 130,000 +0.00(+0.00%)
Dec 20, 2007 0.3000 0.3300 0.2800 0.2800 143,000 -0.00(-1.75%)
Dec 19, 2007 0.3000 0.3000 0.2800 0.2850 64,000 -0.03(-9.52%)
Dec 18, 2007 0.2900 0.3200 0.2900 0.3150 40,700 +0.03(+12.50%)
Dec 17, 2007 0.2850 0.2850 0.2800 0.2800 46,838 -0.00(-1.75%)
Dec 14, 2007 0.3000 0.3500 0.2850 0.2850 62,438 -0.03(-8.06%)
Dec 13, 2007 0.3100 0.3100 0.3100 0.3100 47,500 -0.02(-4.62%)
Dec 12, 2007 0.3200 0.3300 0.3200 0.3250 44,000 -0.01(-1.52%)
Dec 11, 2007 0.3300 0.3300 0.3300 0.3300 14,500 +0.00(+0.00%)
Dec 10, 2007 0.3400 0.3400 0.3300 0.3300 61,000 -0.03(-8.33%)
Dec 07, 2007 0.3600 0.3600 0.3600 0.3600 20,000 +0.01(+1.41%)
Dec 06, 2007 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Dec 05, 2007 0.3600 0.3600 0.3550 0.3550 16,000 -0.01(-2.74%)
Dec 04, 2007 0.3650 0.3750 0.3650 0.3650 24,750 -0.01(-2.67%)
Dec 03, 2007 0.3750 0.3900 0.3750 0.3750 11,800 -0.01(-2.60%)
Nov 30, 2007 0.3800 0.3850 0.3800 0.3850 15,500 +0.01(+1.32%)
Nov 29, 2007 0.4000 0.4000 0.3800 0.3800 66,000 -0.02(-5.00%)
Nov 28, 2007 0.3950 0.4000 0.3850 0.4000 150,000 +0.01(+1.27%)
Nov 27, 2007 0.4000 0.4000 0.3950 0.3950 13,300 -0.01(-2.47%)
Nov 26, 2007 0.4050 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Nov 23, 2007 0.4200 0.4200 0.4050 0.4050 68,600 -0.01(-3.57%)
Nov 21, 2007 0.4000 0.4200 0.4000 0.4200 47,391 +0.01(+3.70%)
Nov 20, 2007 0.4100 0.4100 0.4050 0.4050 32,000 +0.00(+0.00%)
Nov 19, 2007 0.4050 0.4100 0.4050 0.4050 98,000 -0.00(-1.22%)
Nov 16, 2007 0.4200 0.4200 0.4100 0.4100 59,000 -0.02(-4.65%)
Nov 15, 2007 0.4300 0.4300 0.4300 0.4300 31,000 +0.00(+0.00%)
Nov 14, 2007 0.4550 0.4550 0.4300 0.4300 92,000 -0.03(-6.52%)
Nov 13, 2007 0.4600 0.4600 0.4600 0.4600 119,000 +0.00(+0.00%)
Nov 12, 2007 0.4500 0.4600 0.4500 0.4600 43,850 +0.03(+6.98%)
Nov 09, 2007 0.4500 0.4500 0.4300 0.4300 32,300 -0.02(-4.44%)
Nov 08, 2007 0.4600 0.4600 0.4500 0.4500 164,000 -0.01(-2.17%)
Nov 07, 2007 0.4600 0.4600 0.4550 0.4600 81,500 +0.00(+0.00%)
Nov 06, 2007 0.4600 0.4600 0.4450 0.4600 153,250 +0.02(+3.37%)
Nov 05, 2007 0.4400 0.4600 0.4400 0.4450 70,955 +0.02(+3.49%)
Nov 02, 2007 0.4500 0.4500 0.4300 0.4300 116,000 +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.