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

Guyana Goldfield (OP: GUYFF )

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 (%)
Nov 29, 2019 0.4484 0.4600 0.4484 0.4500 6,800 -0.01(-1.16%)
Nov 27, 2019 0.4343 0.4650 0.4343 0.4553 4,000 -0.00(-0.81%)
Nov 26, 2019 0.4200 0.4620 0.4200 0.4590 71,067 +0.04(+9.29%)
Nov 25, 2019 0.4232 0.4458 0.4009 0.4200 277,193 -0.00(-0.38%)
Nov 22, 2019 0.4412 0.4487 0.4123 0.4216 39,000 +0.00(+0.74%)
Nov 21, 2019 0.4185 0.4185 0.4185 0.4185 1,000 -0.01(-2.33%)
Nov 20, 2019 0.4500 0.4500 0.4251 0.4285 55,439 -0.02(-4.78%)
Nov 19, 2019 0.4611 0.4664 0.4500 0.4500 86,754 -0.01(-1.12%)
Nov 18, 2019 0.4950 0.4950 0.4551 0.4551 53,100 -0.03(-7.01%)
Nov 15, 2019 0.4800 0.5110 0.4800 0.4894 64,900 +0.00(+0.29%)
Nov 14, 2019 0.4960 0.5031 0.4700 0.4880 26,374 -0.00(-0.41%)
Nov 13, 2019 0.4263 0.5079 0.4251 0.4900 106,592 +0.09(+22.22%)
Nov 12, 2019 0.3800 0.4108 0.3800 0.4009 126,508 +0.02(+4.56%)
Nov 11, 2019 0.3805 0.3894 0.3701 0.3834 58,250 -0.00(-0.67%)
Nov 08, 2019 0.3980 0.3980 0.3751 0.3860 10,300 -0.00(-1.03%)
Nov 07, 2019 0.3737 0.3900 0.3600 0.3900 223,150 +0.02(+5.69%)
Nov 06, 2019 0.3999 0.3999 0.3600 0.3690 66,019 -0.00(-0.27%)
Nov 05, 2019 0.3995 0.4010 0.3600 0.3700 52,033 -0.03(-7.71%)
Nov 04, 2019 0.4127 0.4132 0.3810 0.4009 61,828 -0.01(-1.40%)
Nov 01, 2019 0.3990 0.4231 0.3900 0.4066 381,400 +0.01(+1.78%)
Oct 31, 2019 0.5620 0.5620 0.3710 0.3995 707,855 -0.17(-30.28%)
Oct 30, 2019 0.5767 0.5800 0.5620 0.5730 56,563 -0.00(-0.62%)
Oct 29, 2019 0.5495 0.5772 0.5495 0.5766 68,200 +0.01(+0.98%)
Oct 28, 2019 0.6155 0.6161 0.5578 0.5710 29,400 -0.04(-7.23%)
Oct 25, 2019 0.6225 0.6480 0.6083 0.6155 114,200 +0.01(+1.32%)
Oct 24, 2019 0.6093 0.6297 0.6010 0.6075 60,344 -0.02(-3.72%)
Oct 23, 2019 0.6310 0.6312 0.6278 0.6310 13,916 +0.00(+0.16%)
Oct 22, 2019 0.6300 0.6360 0.6276 0.6300 19,802 -0.01(-1.50%)
Oct 21, 2019 0.6587 0.6587 0.6396 31,545 -0.02(-2.90%)
Oct 17, 2019 0.6587 0.6587 0.6587 0 +0.00(+0.49%)
Oct 16, 2019 0.6625 0.6625 0.6555 0.6555 4,400 +0.00(+0.08%)
Oct 15, 2019 0.6787 0.6800 0.6550 0.6550 20,917 -0.10(-13.13%)
Oct 14, 2019 0.6030 0.7540 0.6030 0.7540 6,534 +0.09(+13.38%)
Oct 11, 2019 0.6845 0.6845 0.6485 0.6650 66,100 -0.02(-2.74%)
Oct 10, 2019 0.7000 0.7052 0.6702 0.6837 41,292 -0.01(-1.40%)
Oct 09, 2019 0.6904 0.7107 0.6904 0.6934 43,097 -0.01(-1.77%)
Oct 08, 2019 0.7059 0.7059 0.7059 0.7059 1,000 -0.02(-2.42%)
Oct 07, 2019 0.7371 0.7371 0.7109 0.7234 16,909 -0.01(-2.02%)
Oct 04, 2019 0.7520 0.7520 0.7306 0.7383 10,400 -0.03(-4.00%)
Oct 03, 2019 0.7459 0.7691 0.7214 0.7691 17,581 +0.03(+4.21%)
Oct 02, 2019 0.7200 0.7380 0.7171 0.7380 26,228 +0.03(+4.46%)
Oct 01, 2019 0.6450 0.7120 0.6450 0.7065 4,215 +0.00(+0.21%)
Sep 30, 2019 0.7346 0.7446 0.6903 0.7050 67,326 -0.05(-6.00%)
Sep 27, 2019 0.7546 0.7642 0.7443 0.7500 31,400 -0.02(-2.18%)
Sep 26, 2019 0.7644 0.7684 0.7631 0.7667 6,000 -0.00(-0.43%)
Sep 25, 2019 0.7700 0.7872 0.7600 0.7700 36,300 -0.03(-3.51%)
Sep 24, 2019 0.7800 0.8100 0.7762 0.7980 43,004 +0.01(+0.69%)
Sep 23, 2019 0.7863 0.8196 0.7863 0.7925 32,822 -0.02(-2.81%)
Sep 20, 2019 0.7626 0.8154 0.7543 0.8154 658,300 +0.04(+5.31%)
Sep 19, 2019 0.7980 0.7980 0.7531 0.7743 16,247 -0.01(-0.73%)
Sep 18, 2019 0.7800 0.7800 0.7800 0.7800 1,100 +0.00(+0.00%)
Sep 17, 2019 0.7875 0.8055 0.7800 0.7800 33,567 -0.00(-0.36%)
Sep 16, 2019 0.7683 0.7830 0.7443 0.7828 82,594 +0.02(+2.86%)
Sep 13, 2019 0.7550 0.7610 0.7550 0.7610 21,700 +0.01(+0.90%)
Sep 12, 2019 0.7934 0.8200 0.7542 0.7542 53,044 -0.01(-1.17%)
Sep 11, 2019 0.7800 0.7899 0.7624 0.7631 99,675 -0.00(-0.39%)
Sep 10, 2019 0.7950 0.7950 0.7661 0.7661 21,900 -0.03(-3.44%)
Sep 09, 2019 0.8460 0.8485 0.7802 0.7934 69,950 -0.05(-6.05%)
Sep 06, 2019 0.8604 0.8678 0.8432 0.8445 39,300 -0.03(-3.06%)
Sep 05, 2019 0.8730 0.8810 0.8592 0.8712 8,329 -0.04(-4.49%)
Sep 04, 2019 0.8680 0.9190 0.8680 0.9122 31,112 +0.06(+7.00%)
Sep 03, 2019 0.8435 0.8894 0.8210 0.8525 158,595 +0.03(+3.48%)
Aug 30, 2019 0.8478 0.8478 0.8238 0.8238 52,700 -0.02(-2.45%)
Aug 29, 2019 0.8703 0.8703 0.8323 0.8445 19,531 -0.04(-4.58%)
Aug 28, 2019 0.9069 0.9069 0.8601 0.8850 67,925 -0.01(-1.39%)
Aug 27, 2019 0.8782 0.9090 0.8601 0.8975 307,691 +0.02(+1.99%)
Aug 26, 2019 0.8977 0.9152 0.8750 0.8800 10,340 -0.00(-0.41%)
Aug 23, 2019 0.8407 0.9042 0.8407 0.8836 33,400 +0.06(+7.76%)
Aug 22, 2019 0.8301 0.8301 0.8200 0.8200 33,275 -0.01(-1.22%)
Aug 21, 2019 0.8493 0.8532 0.8190 0.8301 24,600 -0.02(-2.44%)
Aug 20, 2019 0.8213 0.8759 0.8130 0.8509 39,913 +0.03(+3.39%)
Aug 19, 2019 0.8300 0.8468 0.8081 0.8230 55,564 -0.01(-0.96%)
Aug 16, 2019 0.8535 0.8618 0.8187 0.8310 93,100 -0.04(-4.23%)
Aug 15, 2019 0.8681 0.8985 0.8601 0.8677 47,300 -0.01(-0.70%)
Aug 14, 2019 0.9523 0.9650 0.8738 0.8738 431,230 -0.08(-8.06%)
Aug 13, 2019 1.081 1.081 0.9504 0.9504 104,344 -0.12(-10.87%)
Aug 12, 2019 1.035 1.110 1.031 1.066 37,325 -0.01(-0.49%)
Aug 09, 2019 1.092 1.100 1.060 1.072 11,200 +0.00(+0.15%)
Aug 08, 2019 0.9920 1.070 0.9900 1.070 32,662 +0.05(+4.90%)
Aug 07, 2019 0.9697 1.060 0.9626 1.020 63,711 +0.11(+12.21%)
Aug 06, 2019 0.9504 0.9700 0.9090 0.9090 70,176 -0.07(-6.77%)
Aug 05, 2019 0.9200 0.9899 0.8970 0.9750 47,133 +0.08(+9.45%)
Aug 02, 2019 0.8930 0.9200 0.8908 0.8908 12,900 -0.02(-2.10%)
Aug 01, 2019 0.8200 0.9202 0.8097 0.9099 118,537 +0.06(+7.05%)
Jul 31, 2019 0.8927 0.9354 0.8454 0.8500 66,373 -0.11(-11.10%)
Jul 30, 2019 0.9429 0.9600 0.9273 0.9561 18,305 +0.06(+6.23%)
Jul 29, 2019 0.9232 0.9356 0.8900 0.9000 24,400 -0.01(-0.66%)
Jul 26, 2019 0.9100 0.9100 0.9000 0.9060 9,800 -0.00(-0.06%)
Jul 25, 2019 0.9000 0.9412 0.9000 0.9065 33,383 -0.04(-4.40%)
Jul 24, 2019 0.9547 0.9600 0.9482 0.9482 8,992 +0.02(+1.81%)
Jul 23, 2019 1.030 1.030 0.9180 0.9313 42,875 -0.08(-7.72%)
Jul 22, 2019 1.030 1.040 1.000 1.009 98,443 +0.01(+1.22%)
Jul 19, 2019 1.030 1.052 0.9970 0.9970 23,500 -0.04(-3.40%)
Jul 18, 2019 0.9800 1.032 0.9500 1.032 127,817 +0.00(+0.43%)
Jul 17, 2019 0.9400 1.028 0.9200 1.028 196,648 +0.10(+10.39%)
Jul 16, 2019 0.9260 0.9400 0.9200 0.9310 15,920 +0.01(+0.54%)
Jul 15, 2019 0.9893 0.9893 0.9260 0.9260 83,211 -0.04(-3.96%)
Jul 12, 2019 0.9147 0.9800 0.9147 0.9642 151,900 +0.07(+7.91%)
Jul 11, 2019 0.7835 0.9010 0.7835 0.8935 238,654 +0.13(+17.72%)
Jul 10, 2019 0.7600 0.7869 0.7500 0.7590 25,403 -0.00(-0.05%)
Jul 09, 2019 0.7433 0.7600 0.7429 0.7594 11,400 +0.01(+1.96%)
Jul 08, 2019 0.7690 0.7690 0.7448 0.7448 10,700 -0.02(-3.12%)
Jul 05, 2019 0.7448 0.7690 0.7448 0.7688 11,600 -0.02(-2.44%)
Jul 03, 2019 0.7769 0.7880 0.7500 0.7880 25,700 +0.00(+0.14%)
Jul 02, 2019 0.7871 0.7947 0.7685 0.7869 32,540 +0.03(+3.54%)
Jul 01, 2019 0.7500 0.7715 0.7400 0.7600 26,632 +0.00(+0.08%)
Jun 28, 2019 0.7594 0.7594 0.7594 0.7594 4,000 +0.00(+0.21%)
Jun 27, 2019 0.7600 0.7600 0.7578 0.7578 910 -0.00(-0.26%)
Jun 26, 2019 0.7500 0.7661 0.7365 0.7598 13,250 +0.01(+1.31%)
Jun 25, 2019 0.7921 0.8030 0.7500 0.7500 89,564 -0.03(-3.72%)
Jun 24, 2019 0.7247 0.7833 0.7247 0.7790 43,100 +0.06(+8.01%)
Jun 21, 2019 0.7400 0.7452 0.7064 0.7212 16,500 -0.01(-1.21%)
Jun 20, 2019 0.7210 0.7399 0.7153 0.7300 184,600 +0.06(+8.96%)
Jun 19, 2019 0.6266 0.6700 0.6266 0.6700 8,017 +0.01(+1.59%)
Jun 18, 2019 0.6770 0.6770 0.6595 0.6595 11,950 -0.00(-0.23%)
Jun 17, 2019 0.6956 0.6956 0.6610 0.6610 35,800 -0.02(-2.79%)
Jun 14, 2019 0.7100 0.7150 0.6800 0.6800 39,300 -0.02(-3.06%)
Jun 13, 2019 0.7000 0.7150 0.6960 0.7015 12,500 +0.02(+2.77%)
Jun 12, 2019 0.6940 0.7000 0.6826 0.6826 17,598 -0.03(-4.60%)
Jun 11, 2019 0.6887 0.7192 0.6881 0.7155 27,400 +0.04(+6.25%)
Jun 10, 2019 0.7210 0.7210 0.6700 0.6734 2,600 -0.01(-1.98%)
Jun 07, 2019 0.7100 0.7100 0.6870 0.6870 30,500 -0.02(-2.55%)
Jun 06, 2019 0.6964 0.7142 0.6964 0.7050 84,500 +0.02(+2.72%)
Jun 05, 2019 0.7500 0.7500 0.6863 0.6863 126,500 -0.04(-5.99%)
Jun 04, 2019 0.7335 0.7335 0.6921 0.7300 4,470 -0.00(-0.16%)
Jun 03, 2019 0.7000 0.7490 0.6814 0.7312 16,286 +0.08(+12.49%)
May 31, 2019 0.6593 0.6805 0.6500 0.6500 15,100 +0.01(+1.72%)
May 30, 2019 0.6105 0.6390 0.6105 0.6390 3,000 +0.03(+4.75%)
May 29, 2019 0.6048 0.6250 0.6000 0.6100 35,350 +0.01(+1.65%)
May 28, 2019 0.6518 0.6555 0.6001 0.6001 153,150 -0.05(-7.18%)
May 24, 2019 0.6968 0.6968 0.6400 0.6465 67,700 -0.05(-7.11%)
May 23, 2019 0.7020 0.7104 0.6900 0.6960 24,950 -0.02(-2.93%)
May 22, 2019 0.6948 0.7170 0.6948 0.7170 5,336 +0.01(+1.46%)
May 21, 2019 0.7423 0.7423 0.7067 0.7067 42,532 -0.06(-7.60%)
May 20, 2019 0.6470 0.8030 0.6470 0.7648 9,400 +0.02(+2.18%)
May 17, 2019 0.7300 0.7559 0.7300 0.7485 12,900 +0.03(+3.48%)
May 16, 2019 0.7430 0.7430 0.7233 0.7233 10,125 -0.02(-2.07%)
May 15, 2019 0.7614 0.7614 0.7386 0.7386 2,970 -0.01(-1.20%)
May 14, 2019 0.7478 0.7550 0.7476 0.7476 3,530 -0.01(-1.93%)
May 13, 2019 0.7234 0.7710 0.7234 0.7623 23,075 +0.03(+4.61%)
May 10, 2019 0.7287 0.7287 0.7287 0.7287 5,500 +0.01(+1.90%)
May 09, 2019 0.7355 0.7619 0.7151 0.7151 21,450 -0.03(-4.09%)
May 08, 2019 0.7745 0.7745 0.7434 0.7456 22,509 -0.03(-4.04%)
May 07, 2019 0.8100 0.8100 0.7770 0.7770 9,000 -0.04(-4.63%)
May 06, 2019 0.8700 0.8730 0.8147 0.8147 32,427 -0.05(-6.31%)
May 03, 2019 0.8247 0.8696 0.8247 0.8696 37,600 +0.05(+5.80%)
May 02, 2019 0.7930 0.8220 0.7519 0.8219 54,035 +0.02(+2.70%)
May 01, 2019 0.7210 0.8090 0.6819 0.8003 23,534 +0.11(+15.99%)
Apr 30, 2019 0.7012 0.7118 0.6900 0.6900 73,000 -0.05(-6.50%)
Apr 29, 2019 0.7140 0.7850 0.7140 0.7380 45,352 +0.03(+3.96%)
Apr 26, 2019 0.7149 0.7149 0.6928 0.7099 17,100 +0.02(+3.64%)
Apr 25, 2019 0.6800 0.6933 0.6800 0.6850 41,400 +0.01(+1.17%)
Apr 24, 2019 0.6912 0.6912 0.6702 0.6771 38,753 -0.01(-1.68%)
Apr 23, 2019 0.6741 0.7100 0.6741 0.6887 43,375 +0.00(+0.23%)
Apr 22, 2019 0.6917 0.7089 0.6694 0.6871 37,400 -0.02(-2.87%)
Apr 18, 2019 0.7008 0.7145 0.6937 0.7074 9,700 -0.02(-3.07%)
Apr 17, 2019 0.7321 0.7321 0.7218 0.7298 36,870 -0.02(-3.00%)
Apr 16, 2019 0.7610 0.7620 0.7500 0.7524 8,811 -0.02(-2.04%)
Apr 15, 2019 0.7311 0.7681 0.7311 0.7681 17,030 +0.03(+3.81%)
Apr 12, 2019 0.7452 0.7629 0.7149 0.7399 9,300 -0.00(-0.34%)
Apr 11, 2019 0.7790 0.7790 0.7424 0.7424 4,215 -0.02(-2.42%)
Apr 10, 2019 0.7160 0.7720 0.7160 0.7608 50,234 +0.04(+6.23%)
Apr 09, 2019 0.7075 0.7162 0.7000 0.7162 6,530 -0.01(-1.15%)
Apr 08, 2019 0.7665 0.7700 0.7002 0.7245 39,900 -0.02(-2.35%)
Apr 05, 2019 0.7559 0.7658 0.7416 0.7419 22,900 +0.03(+3.82%)
Apr 04, 2019 0.6950 0.7148 0.6841 0.7146 200,682 -0.01(-1.26%)
Apr 03, 2019 0.7285 0.7530 0.7115 0.7237 148,700 -0.03(-3.51%)
Apr 02, 2019 0.7700 0.7775 0.7500 0.7500 175,250 -0.02(-2.60%)
Apr 01, 2019 0.8010 0.8010 0.7390 0.7700 208,470 -0.07(-7.91%)
Mar 29, 2019 0.8490 0.8490 0.8047 0.8361 146,700 -0.00(-0.33%)
Mar 28, 2019 0.8956 0.9074 0.8279 0.8389 228,950 -0.07(-7.59%)
Mar 27, 2019 1.030 1.040 0.9046 0.9078 403,965 -0.10(-10.12%)
Mar 26, 2019 0.9600 1.010 0.9162 1.010 44,900 +0.08(+8.04%)
Mar 25, 2019 0.9549 0.9549 0.9200 0.9348 43,253 -0.02(-2.19%)
Mar 22, 2019 0.9722 1.010 0.9196 0.9557 84,800 -0.02(-1.89%)
Mar 21, 2019 1.000 1.000 0.9600 0.9741 110,430 -0.03(-2.59%)
Mar 20, 2019 1.020 1.020 1.000 1.000 104,503 -0.01(-1.30%)
Mar 19, 2019 1.040 1.050 1.012 1.013 45,930 -0.04(-3.80%)
Mar 18, 2019 1.060 1.067 1.050 1.053 107,060 -0.04(-3.33%)
Mar 15, 2019 1.070 1.089 1.060 1.089 10,200 +0.02(+1.82%)
Mar 14, 2019 1.070 1.075 1.070 1.070 6,400 -0.02(-1.45%)
Mar 13, 2019 1.070 1.086 1.063 1.086 8,136 +0.01(+0.91%)
Mar 12, 2019 1.030 1.076 1.030 1.076 2,016 +0.01(+1.12%)
Mar 11, 2019 1.085 1.085 1.064 1.064 10,600 +0.01(+1.33%)
Mar 08, 2019 1.062 1.062 1.040 1.050 14,800 +0.02(+1.99%)
Mar 07, 2019 1.020 1.030 1.010 1.030 54,170 +0.01(+0.93%)
Mar 06, 2019 1.065 1.070 1.020 1.020 24,800 -0.04(-3.91%)
Mar 05, 2019 1.070 1.070 1.060 1.062 7,000 -0.01(-0.93%)
Mar 04, 2019 1.091 1.098 1.060 1.071 16,600 -0.04(-3.60%)
Mar 01, 2019 1.092 1.150 1.080 1.111 21,700 +0.04(+3.73%)
Feb 28, 2019 1.058 1.090 1.042 1.071 31,503 +0.04(+4.03%)
Feb 27, 2019 1.137 1.137 1.030 1.030 741,902 -0.12(-10.43%)
Feb 26, 2019 1.217 1.220 1.150 1.150 496,291 -0.09(-7.24%)
Feb 25, 2019 1.250 1.250 1.230 1.240 6,470 +0.01(+0.80%)
Feb 22, 2019 1.213 1.260 1.213 1.230 42,600 +0.03(+2.50%)
Feb 21, 2019 1.160 1.226 1.160 1.200 7,735 -0.00(-0.17%)
Feb 20, 2019 1.215 1.230 1.202 1.202 82,756 +0.00(+0.17%)
Feb 19, 2019 1.230 1.260 1.200 1.200 54,095 -0.03(-2.48%)
Feb 15, 2019 1.220 1.240 1.200 1.230 26,300 +0.04(+3.40%)
Feb 14, 2019 1.200 1.220 1.180 1.190 93,774 +0.02(+2.06%)
Feb 13, 2019 1.190 1.210 1.166 1.166 13,826 +0.01(+0.52%)
Feb 12, 2019 1.130 1.162 1.130 1.160 31,463 +0.08(+7.41%)
Feb 11, 2019 1.120 1.139 1.080 1.080 191,581 -0.05(-4.42%)
Feb 08, 2019 1.140 1.150 1.120 1.130 4,100 +0.01(+0.89%)
Feb 07, 2019 1.170 1.170 1.120 1.120 114,400 -0.05(-4.27%)
Feb 06, 2019 1.230 1.230 1.170 1.170 229,344 -0.07(-5.65%)
Feb 05, 2019 1.220 1.250 1.220 1.240 12,113 -0.03(-2.27%)
Feb 04, 2019 1.230 1.269 1.230 1.269 22,400 -0.00(-0.09%)
Feb 01, 2019 1.290 1.310 1.233 1.270 15,700 -0.05(-3.79%)
Jan 31, 2019 1.361 1.410 1.320 1.320 151,103 -0.04(-2.94%)
Jan 30, 2019 1.320 1.370 1.298 1.360 121,916 +0.06(+4.62%)
Jan 29, 2019 1.329 1.336 1.286 1.300 73,126 +0.02(+1.56%)
Jan 28, 2019 1.262 1.280 1.230 1.280 59,700 +0.01(+0.79%)
Jan 25, 2019 1.220 1.270 1.220 1.270 15,800 +0.04(+3.58%)
Jan 24, 2019 1.200 1.226 1.189 1.226 25,400 +0.02(+1.33%)
Jan 23, 2019 1.220 1.230 1.210 1.210 12,700 +0.00(+0.00%)
Jan 22, 2019 1.200 1.210 1.196 1.210 84,160 -0.07(-5.47%)
Jan 18, 2019 1.280 1.290 1.254 1.280 34,500 +0.00(+0.00%)
Jan 17, 2019 1.240 1.280 1.230 1.280 18,115 -0.03(-2.29%)
Jan 16, 2019 1.250 1.310 1.250 1.310 42,800 +0.05(+3.97%)
Jan 15, 2019 1.250 1.260 1.250 1.260 21,695 +0.03(+2.44%)
Jan 14, 2019 1.230 1.230 1.230 1.230 4,035 -0.02(-1.34%)
Jan 11, 2019 1.248 1.270 1.239 1.247 152,000 -0.00(-0.26%)
Jan 10, 2019 1.273 1.275 1.243 1.250 64,300 -0.02(-1.57%)
Jan 09, 2019 1.270 1.294 1.258 1.270 160,750 -0.01(-0.52%)
Jan 08, 2019 1.290 1.300 1.265 1.277 271,711 -0.01(-1.04%)
Jan 07, 2019 1.330 1.330 1.290 1.290 7,730 -0.00(-0.10%)
Jan 04, 2019 1.350 1.350 1.265 1.291 27,800 -0.05(-3.64%)
Jan 03, 2019 1.300 1.352 1.250 1.340 42,000 +0.10(+8.07%)
Jan 02, 2019 1.181 1.270 1.181 1.240 26,600 +0.11(+9.55%)
Dec 31, 2018 1.120 1.132 1.118 1.132 20,500 +0.01(+1.06%)
Dec 28, 2018 1.125 1.125 1.119 1.120 115,500 -0.01(-1.10%)
Dec 27, 2018 1.120 1.150 1.110 1.133 24,100 -0.03(-2.23%)
Dec 24, 2018 1.158 1.158 1.158 0 +0.04(+3.81%)
Dec 21, 2018 1.210 1.210 1.116 1.116 6,100 -0.05(-4.63%)
Dec 20, 2018 1.090 1.170 1.090 1.170 302,624 +0.12(+11.43%)
Dec 19, 2018 1.050 1.070 1.050 1.050 9,830 +0.03(+2.94%)
Dec 18, 2018 1.060 1.060 1.020 1.020 285,296 -0.05(-4.67%)
Dec 17, 2018 1.100 1.100 1.070 1.070 19,120 -0.08(-7.03%)
Dec 14, 2018 1.140 1.151 1.080 1.151 31,000 +0.01(+1.04%)
Dec 13, 2018 1.140 1.170 1.120 1.139 5,467 +0.01(+0.80%)
Dec 12, 2018 1.130 1.138 1.090 1.130 38,700 -0.01(-0.88%)
Dec 11, 2018 1.160 1.160 1.140 1.140 2,511 -0.02(-1.77%)
Dec 10, 2018 1.146 1.179 1.146 1.161 6,485 +0.01(+0.92%)
Dec 07, 2018 1.080 1.170 1.080 1.150 39,900 +0.09(+8.49%)
Dec 06, 2018 1.050 1.070 1.050 1.060 244,972 +0.01(+0.95%)
Dec 04, 2018 1.072 1.072 1.050 1.050 35,900 -0.03(-2.78%)
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.