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

Algold Resources (TSV: ALG )

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 (%)
May 31, 2017 0.2000 0.2100 0.1950 0.2100 67,000 +0.01(+5.00%)
May 30, 2017 0.2150 0.2150 0.2000 0.2000 65,335 -0.00(-2.44%)
May 29, 2017 0.2200 0.2250 0.2050 0.2050 54,500 -0.02(-6.82%)
May 26, 2017 0.2150 0.2200 0.2100 0.2200 36,637 +0.01(+2.33%)
May 25, 2017 0.2200 0.2200 0.2000 0.2150 123,578 +0.01(+2.38%)
May 24, 2017 0.2200 0.2250 0.2100 0.2100 28,131 -0.01(-4.55%)
May 23, 2017 0.2250 0.2250 0.2200 0.2200 14,229 -0.01(-2.22%)
May 19, 2017 0.2250 0.2250 0.2200 0.2250 100,150 +0.00(+0.00%)
May 18, 2017 0.2200 0.2250 0.2150 0.2250 252,100 +0.02(+7.14%)
May 17, 2017 0.2200 0.2200 0.2100 0.2100 275,884 -0.01(-2.33%)
May 16, 2017 0.2200 0.2200 0.2000 0.2150 87,100 +0.01(+4.88%)
May 15, 2017 0.2150 0.2150 0.2050 0.2050 11,646 +0.00(+2.50%)
May 12, 2017 0.2100 0.2100 0.1700 0.2000 96,000 -0.01(-4.76%)
May 11, 2017 0.1950 0.2200 0.1900 0.2100 428,583 +0.03(+16.67%)
May 10, 2017 0.2250 0.2250 0.1650 0.1800 1,184,928 -0.04(-18.18%)
May 09, 2017 0.2200 0.2200 0.2200 0.2200 1,088,200 -0.01(-4.35%)
May 08, 2017 0.2300 0.2300 0.2200 0.2300 105,257 -0.00(-2.13%)
May 05, 2017 0.2350 0.2400 0.2300 0.2350 179,572 -0.01(-2.08%)
May 04, 2017 0.2450 0.2500 0.2350 0.2400 247,262 +0.01(+2.13%)
May 03, 2017 0.2550 0.2550 0.2350 0.2350 379,500 -0.02(-6.00%)
May 02, 2017 0.2550 0.2600 0.2500 0.2500 39,729 -0.01(-3.85%)
May 01, 2017 0.2500 0.2600 0.2500 0.2600 58,500 +0.00(+0.00%)
Apr 28, 2017 0.2400 0.2600 0.2350 0.2600 110,218 +0.01(+4.00%)
Apr 27, 2017 0.2600 0.2600 0.2500 0.2500 50,708 -0.01(-3.85%)
Apr 26, 2017 0.2500 0.2750 0.2500 0.2600 274,500 +0.01(+4.00%)
Apr 25, 2017 0.2550 0.2550 0.2450 0.2500 49,800 +0.00(+0.00%)
Apr 24, 2017 0.2500 0.2600 0.2500 0.2500 223,747 +0.02(+6.38%)
Apr 21, 2017 0.2450 0.2550 0.2350 0.2350 213,525 -0.02(-6.00%)
Apr 20, 2017 0.2500 0.2500 0.2500 0.2500 24,645 -0.01(-3.85%)
Apr 19, 2017 0.2500 0.2600 0.2500 0.2600 50,120 +0.01(+4.00%)
Apr 18, 2017 0.2500 0.2500 0.2500 0.2500 3,036 +0.01(+4.17%)
Apr 17, 2017 0.2650 0.2650 0.2400 0.2400 31,751 -0.02(-7.69%)
Apr 13, 2017 0.2500 0.2600 0.2350 0.2600 292,218 +0.01(+4.00%)
Apr 12, 2017 0.2500 0.2500 0.2450 0.2500 40,219 +0.00(+0.00%)
Apr 11, 2017 0.2450 0.2500 0.2400 0.2500 200,336 +0.01(+4.17%)
Apr 10, 2017 0.2450 0.2450 0.2400 0.2400 303,875 +0.01(+4.35%)
Apr 07, 2017 0.2400 0.2550 0.2300 0.2300 177,400 -0.01(-4.17%)
Apr 06, 2017 0.2500 0.2500 0.2400 0.2400 162,500 -0.01(-2.04%)
Apr 05, 2017 0.2450 0.2450 0.2400 0.2450 173,000 +0.00(+0.00%)
Apr 04, 2017 0.2450 0.2450 0.2400 0.2450 95,900 +0.00(+0.00%)
Apr 03, 2017 0.2500 0.2600 0.2450 0.2450 528,800 -0.02(-5.77%)
Mar 31, 2017 0.2600 0.2650 0.2500 0.2600 293,375 +0.00(+0.00%)
Mar 29, 2017 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Mar 28, 2017 0.2700 0.2700 0.2500 0.2500 161,499 -0.02(-7.41%)
Mar 27, 2017 0.2750 0.2750 0.2700 0.2700 124,946 -0.01(-1.82%)
Mar 24, 2017 0.2650 0.2850 0.2650 0.2750 454,047 +0.01(+3.77%)
Mar 23, 2017 0.2550 0.2650 0.2550 0.2650 270,000 +0.01(+1.92%)
Mar 22, 2017 0.2600 0.2700 0.2550 0.2600 170,400 -0.01(-3.70%)
Mar 21, 2017 0.2600 0.2700 0.2550 0.2700 694,094 +0.01(+3.85%)
Mar 20, 2017 0.2450 0.2600 0.2450 0.2600 72,678 +0.00(+0.00%)
Mar 17, 2017 0.2450 0.2600 0.2450 0.2600 48,572 +0.00(+0.00%)
Mar 16, 2017 0.2700 0.2750 0.2450 0.2600 378,697 +0.00(+0.00%)
Mar 15, 2017 0.2250 0.2600 0.2200 0.2600 528,397 +0.04(+15.56%)
Mar 14, 2017 0.2300 0.2300 0.2250 0.2250 52,800 +0.00(+0.00%)
Mar 13, 2017 0.2250 0.2400 0.2250 0.2250 128,146 -0.01(-6.25%)
Mar 10, 2017 0.2300 0.2400 0.2300 0.2400 129,072 +0.00(+0.00%)
Mar 09, 2017 0.2400 0.2500 0.2300 0.2400 289,092 -0.02(-7.69%)
Mar 08, 2017 0.2500 0.2600 0.2300 0.2600 361,653 +0.03(+13.04%)
Mar 07, 2017 0.2450 0.2500 0.2300 0.2300 161,497 -0.02(-8.00%)
Mar 06, 2017 0.2350 0.2500 0.2350 0.2500 216,519 +0.01(+2.04%)
Mar 03, 2017 0.2350 0.2450 0.2350 0.2450 29,000 +0.01(+2.08%)
Mar 02, 2017 0.2400 0.2500 0.2400 0.2400 73,000 -0.01(-4.00%)
Mar 01, 2017 0.2500 0.2500 0.2500 0.2500 310,409 +0.00(+0.00%)
Feb 28, 2017 0.2500 0.2550 0.2500 0.2500 68,627 -0.01(-3.85%)
Feb 27, 2017 0.2550 0.2600 0.2550 0.2600 43,580 +0.01(+1.96%)
Feb 24, 2017 0.2700 0.2700 0.2550 0.2550 128,717 -0.01(-1.92%)
Feb 23, 2017 0.2600 0.2600 0.2600 0.2600 21,864 +0.00(+0.00%)
Feb 22, 2017 0.2650 0.2650 0.2600 0.2600 97,526 -0.01(-3.70%)
Feb 21, 2017 0.2750 0.2750 0.2700 0.2700 330,510 +0.00(+0.00%)
Feb 17, 2017 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Feb 16, 2017 0.2700 0.2900 0.2700 0.2900 117,257 +0.03(+11.54%)
Feb 15, 2017 0.2650 0.2700 0.2600 0.2600 122,937 -0.01(-3.70%)
Feb 14, 2017 0.2700 0.2850 0.2650 0.2700 743,073 +0.01(+1.89%)
Feb 13, 2017 0.2600 0.2650 0.2600 0.2650 276,300 +0.01(+1.92%)
Feb 10, 2017 0.2600 0.2600 0.2600 0.2600 976,521 -0.01(-1.89%)
Feb 09, 2017 0.2650 0.2650 0.2600 0.2650 126,350 +0.00(+0.00%)
Feb 08, 2017 0.2650 0.2650 0.2600 0.2650 392,681 +0.01(+1.92%)
Feb 07, 2017 0.2600 0.2700 0.2600 0.2600 1,042,214 +0.01(+1.96%)
Feb 06, 2017 0.2450 0.2650 0.2450 0.2550 145,827 +0.02(+6.25%)
Feb 03, 2017 0.2400 0.2400 0.2400 0.2400 47,000 +0.00(+0.00%)
Feb 02, 2017 0.2450 0.2450 0.2300 0.2400 207,300 -0.01(-2.04%)
Feb 01, 2017 0.2450 0.2450 0.2350 0.2450 89,500 +0.00(+0.00%)
Jan 31, 2017 0.2450 0.2450 0.2200 0.2450 412,811 -0.01(-2.00%)
Jan 30, 2017 0.2250 0.2500 0.2250 0.2500 1,942,127 +0.02(+11.11%)
Jan 27, 2017 0.2200 0.2250 0.2200 0.2250 207,516 +0.00(+0.00%)
Jan 26, 2017 0.2250 0.2250 0.2200 0.2250 198,295 +0.00(+0.00%)
Jan 25, 2017 0.2250 0.2250 0.2200 0.2250 129,614 +0.01(+2.27%)
Jan 24, 2017 0.2250 0.2250 0.2200 0.2200 165,677 -0.01(-2.22%)
Jan 23, 2017 0.2150 0.2250 0.2150 0.2250 337,766 +0.01(+4.65%)
Jan 20, 2017 0.2350 0.2350 0.2150 0.2150 306,092 -0.01(-4.44%)
Jan 19, 2017 0.2250 0.2250 0.2250 0.2250 153,767 +0.01(+2.27%)
Jan 18, 2017 0.2200 0.2250 0.2200 0.2200 27,040 -0.01(-2.22%)
Jan 17, 2017 0.2400 0.2400 0.2100 0.2250 253,680 -0.01(-4.26%)
Jan 16, 2017 0.2350 0.2350 0.2300 0.2350 64,818 +0.00(+0.00%)
Jan 13, 2017 0.2350 0.2350 0.2350 0.2350 34,000 +0.00(+0.00%)
Jan 12, 2017 0.2350 0.2350 0.2300 0.2350 78,643 +0.00(+2.17%)
Jan 11, 2017 0.2400 0.2400 0.2200 0.2300 1,239,628 -0.01(-6.12%)
Jan 10, 2017 0.2450 0.2500 0.2450 0.2450 309,622 +0.00(+0.00%)
Jan 09, 2017 0.2750 0.2750 0.2450 0.2450 335,000 -0.01(-2.00%)
Jan 06, 2017 0.2550 0.2550 0.2500 0.2500 436,500 +0.01(+2.04%)
Jan 05, 2017 0.2400 0.2450 0.2400 0.2450 159,000 +0.01(+4.26%)
Jan 04, 2017 0.2400 0.2550 0.2350 0.2350 448,736 -0.01(-2.08%)
Jan 03, 2017 0.2350 0.2400 0.2350 0.2400 23,662 +0.00(+0.00%)
Dec 30, 2016 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Dec 29, 2016 0.2400 0.2450 0.2300 0.2350 533,223 +0.00(+2.17%)
Dec 28, 2016 0.2250 0.2400 0.2200 0.2300 901,369 +0.01(+2.22%)
Dec 23, 2016 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Dec 22, 2016 0.2350 0.2350 0.2350 0.2350 3,500 -0.01(-2.08%)
Dec 21, 2016 0.2400 0.2400 0.2350 0.2400 39,824 +0.01(+4.35%)
Dec 20, 2016 0.2300 0.2300 0.2200 0.2300 178,051 +0.01(+2.22%)
Dec 19, 2016 0.2400 0.2450 0.2250 0.2250 23,107 -0.01(-4.26%)
Dec 16, 2016 0.2400 0.2400 0.2200 0.2350 50,210 -0.01(-2.08%)
Dec 15, 2016 0.2500 0.2500 0.2250 0.2400 237,590 -0.02(-7.69%)
Dec 14, 2016 0.2650 0.2750 0.2600 0.2600 101,112 +0.00(+0.00%)
Dec 13, 2016 0.2800 0.2900 0.2600 0.2600 214,123 -0.02(-7.14%)
Dec 12, 2016 0.2800 0.2800 0.2650 0.2800 106,315 -0.00(-1.75%)
Dec 09, 2016 0.2900 0.2900 0.2850 0.2850 118,196 -0.01(-3.39%)
Dec 08, 2016 0.3000 0.3000 0.2800 0.2950 73,690 +0.00(+0.00%)
Dec 07, 2016 0.3000 0.3000 0.2950 0.2950 347,400 +0.01(+3.51%)
Dec 06, 2016 0.2750 0.3200 0.2750 0.2850 202,041 +0.00(+0.00%)
Dec 05, 2016 0.2850 0.2900 0.2850 0.2850 98,222 +0.00(+0.00%)
Dec 02, 2016 0.2750 0.2900 0.2700 0.2850 712,711 +0.02(+9.62%)
Dec 01, 2016 0.2600 0.2600 0.2600 0.2600 16,637 +0.01(+4.00%)
Nov 30, 2016 0.2650 0.2650 0.2500 0.2500 23,972 -0.02(-5.66%)
Nov 29, 2016 0.2650 0.2700 0.2600 0.2650 83,338 -0.02(-5.36%)
Nov 28, 2016 0.2700 0.2800 0.2400 0.2800 67,682 +0.03(+9.80%)
Nov 24, 2016 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
Nov 23, 2016 0.2650 0.2700 0.2500 0.2700 64,000 +0.00(+0.00%)
Nov 22, 2016 0.2500 0.2700 0.2500 0.2700 98,450 +0.01(+1.89%)
Nov 21, 2016 0.2650 0.2650 0.2550 0.2650 193,603 +0.02(+6.00%)
Nov 18, 2016 0.2600 0.2600 0.2500 0.2500 723,618 -0.02(-7.41%)
Nov 17, 2016 0.2700 0.2700 0.2650 0.2700 51,500 +0.00(+0.00%)
Nov 16, 2016 0.2650 0.2800 0.2500 0.2700 205,580 +0.00(+0.00%)
Nov 15, 2016 0.2900 0.2900 0.2650 0.2700 331,205 +0.01(+3.85%)
Nov 14, 2016 0.2700 0.2900 0.2600 0.2600 180,898 -0.01(-3.70%)
Nov 11, 2016 0.2800 0.2800 0.2600 0.2700 141,400 -0.01(-5.26%)
Nov 10, 2016 0.3150 0.3150 0.2850 0.2850 178,730 -0.03(-8.06%)
Nov 09, 2016 0.3200 0.3200 0.3050 0.3100 42,924 +0.00(+0.00%)
Nov 08, 2016 0.3150 0.3150 0.3100 0.3100 220,500 -0.01(-3.13%)
Nov 07, 2016 0.3250 0.3250 0.3200 0.3200 198,000 -0.01(-1.54%)
Nov 03, 2016 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
Nov 02, 2016 0.3500 0.3500 0.3400 0.3400 82,119 -0.00(-1.45%)
Nov 01, 2016 0.3450 0.3450 0.3350 0.3450 242,000 -0.01(-1.43%)
Oct 31, 2016 0.3550 0.3550 0.3400 0.3500 192,272 +0.00(+0.00%)
Oct 28, 2016 0.3400 0.3500 0.3300 0.3500 312,500 +0.02(+6.06%)
Oct 27, 2016 0.3450 0.3450 0.3250 0.3300 145,750 -0.01(-4.35%)
Oct 26, 2016 0.3550 0.3550 0.3450 0.3450 112,700 -0.01(-2.82%)
Oct 25, 2016 0.3500 0.3550 0.3400 0.3550 73,467 +0.01(+1.43%)
Oct 24, 2016 0.3500 0.3500 0.3450 0.3500 65,500 -0.01(-1.41%)
Oct 21, 2016 0.3450 0.3550 0.3400 0.3550 435,492 +0.00(+0.00%)
Oct 20, 2016 0.3500 0.3550 0.3500 0.3550 391,774 +0.00(+0.00%)
Oct 19, 2016 0.3550 0.3600 0.3400 0.3550 1,417,739 -0.01(-1.39%)
Oct 18, 2016 0.3550 0.3600 0.3500 0.3600 774,000 -0.01(-1.37%)
Oct 17, 2016 0.3600 0.3650 0.3550 0.3650 433,500 +0.00(+0.00%)
Oct 14, 2016 0.3550 0.3750 0.3550 0.3650 195,277 -0.02(-3.95%)
Oct 13, 2016 0.3450 0.3800 0.3450 0.3800 431,644 +0.03(+7.04%)
Oct 12, 2016 0.3550 0.3550 0.3400 0.3550 331,003 +0.00(+0.00%)
Oct 11, 2016 0.3550 0.3650 0.3200 0.3550 987,899 +0.01(+1.43%)
Oct 07, 2016 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Oct 06, 2016 0.3500 0.3550 0.3350 0.3400 104,311 -0.01(-2.86%)
Oct 05, 2016 0.3600 0.3700 0.3400 0.3500 424,100 -0.02(-5.41%)
Oct 04, 2016 0.3900 0.4000 0.3600 0.3700 664,797 -0.03(-7.50%)
Oct 03, 2016 0.4100 0.4100 0.3950 0.4000 223,700 +0.00(+0.00%)
Sep 30, 2016 0.4200 0.4200 0.4000 0.4000 261,200 -0.01(-2.44%)
Sep 29, 2016 0.4300 0.4300 0.4100 0.4100 75,100 -0.02(-3.53%)
Sep 28, 2016 0.4000 0.4400 0.4000 0.4250 1,437,324 +0.02(+6.25%)
Sep 27, 2016 0.3950 0.4000 0.3900 0.4000 345,364 +0.01(+1.27%)
Sep 26, 2016 0.3800 0.4000 0.3800 0.3950 688,303 +0.01(+1.28%)
Sep 23, 2016 0.3850 0.3900 0.3800 0.3900 582,900 +0.01(+2.63%)
Sep 22, 2016 0.3850 0.3850 0.3800 0.3800 159,835 -0.01(-1.30%)
Sep 21, 2016 0.3500 0.3850 0.3500 0.3850 1,101,205 +0.03(+8.45%)
Sep 20, 2016 0.3750 0.3800 0.3500 0.3550 587,281 -0.03(-6.58%)
Sep 19, 2016 0.3400 0.3800 0.3400 0.3800 1,080,572 +0.04(+11.76%)
Sep 16, 2016 0.3400 0.3450 0.3350 0.3400 77,968 -0.00(-1.45%)
Sep 15, 2016 0.3550 0.3550 0.3450 0.3450 345,181 -0.01(-1.43%)
Sep 14, 2016 0.3500 0.3550 0.3500 0.3500 860,203 +0.00(+0.00%)
Sep 13, 2016 0.3350 0.3500 0.3350 0.3500 9,500 +0.01(+2.94%)
Sep 12, 2016 0.3300 0.3500 0.3300 0.3400 81,372 -0.00(-1.45%)
Sep 09, 2016 0.3500 0.3550 0.3450 0.3450 177,110 -0.01(-2.82%)
Sep 08, 2016 0.3550 0.3800 0.3500 0.3550 1,842,536 +0.03(+10.94%)
Sep 07, 2016 0.3200 0.3300 0.3200 0.3200 326,865 +0.00(+0.00%)
Sep 06, 2016 0.3200 0.3200 0.3150 0.3200 115,237 +0.01(+1.59%)
Sep 02, 2016 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Sep 01, 2016 0.3100 0.3250 0.3100 0.3200 75,838 +0.00(+0.00%)
Aug 31, 2016 0.3200 0.3300 0.3150 0.3200 105,000 +0.01(+3.23%)
Aug 30, 2016 0.3200 0.3300 0.3100 0.3100 406,949 -0.01(-3.13%)
Aug 26, 2016 0.3200 0.3200 0.3200 339 +0.01(+1.59%)
Aug 25, 2016 0.3200 0.3200 0.3150 0.3150 170,775 -0.03(-7.35%)
Aug 24, 2016 0.3350 0.3400 0.3300 0.3400 28,087 +0.01(+3.03%)
Aug 23, 2016 0.3400 0.3400 0.3300 0.3300 22,218 -0.01(-1.49%)
Aug 22, 2016 0.3500 0.3500 0.3300 0.3350 153,934 -0.01(-4.29%)
Aug 19, 2016 0.3500 0.3600 0.3500 0.3500 69,166 -0.01(-2.78%)
Aug 18, 2016 0.3600 0.3600 0.3500 0.3600 35,127 +0.00(+0.00%)
Aug 17, 2016 0.3600 0.3600 0.3500 0.3600 206,600 +0.00(+0.00%)
Aug 16, 2016 0.3800 0.3800 0.3500 0.3600 521,743 +0.01(+2.86%)
Aug 15, 2016 0.3500 0.3650 0.3500 0.3500 233,768 +0.01(+2.94%)
Aug 11, 2016 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Aug 10, 2016 0.3400 0.3400 0.3200 0.3350 645,460 -0.01(-4.29%)
Aug 09, 2016 0.3650 0.3650 0.3400 0.3500 259,770 -0.02(-4.11%)
Aug 08, 2016 0.3650 0.3650 0.3400 0.3650 17,750 +0.02(+7.35%)
Aug 05, 2016 0.3400 0.3600 0.3200 0.3400 71,666 -0.02(-6.85%)
Aug 04, 2016 0.3650 0.3650 0.3650 0.3650 7,000 +0.01(+1.39%)
Aug 03, 2016 0.3600 0.3900 0.3550 0.3600 366,859 -0.02(-5.26%)
Aug 02, 2016 0.3600 0.3800 0.3500 0.3800 575,835 +0.01(+2.70%)
Jul 29, 2016 0.3700 0.3700 0.3700 0 +0.04(+12.12%)
Jul 28, 2016 0.3200 0.3300 0.3100 0.3300 26,733 +0.00(+0.00%)
Jul 27, 2016 0.3450 0.3450 0.3300 0.3300 24,493 +0.01(+3.13%)
Jul 26, 2016 0.3200 0.3200 0.3200 0.3200 7,000 +0.00(+0.00%)
Jul 25, 2016 0.3300 0.3500 0.3200 0.3200 192,086 -0.02(-7.25%)
Jul 22, 2016 0.3400 0.3500 0.3400 0.3450 166,000 +0.00(+0.00%)
Jul 21, 2016 0.3350 0.3500 0.3250 0.3450 148,844 +0.00(+1.47%)
Jul 20, 2016 0.3000 0.3400 0.2950 0.3400 122,500 +0.03(+9.68%)
Jul 19, 2016 0.3100 0.3100 0.3000 0.3100 94,290 +0.02(+5.08%)
Jul 18, 2016 0.2950 0.2950 0.2950 0.2950 6,364 +0.01(+1.72%)
Jul 15, 2016 0.2900 0.3100 0.2900 0.2900 36,000 -0.03(-7.94%)
Jul 14, 2016 0.3000 0.3150 0.3000 0.3150 92,401 +0.01(+1.61%)
Jul 13, 2016 0.3000 0.3150 0.3000 0.3100 259,000 +0.00(+0.00%)
Jul 12, 2016 0.3100 0.3100 0.2800 0.3100 498,838 +0.00(+0.00%)
Jul 11, 2016 0.3200 0.3250 0.3100 0.3100 90,700 -0.01(-3.13%)
Jul 08, 2016 0.3300 0.3300 0.3200 117,800 -0.01(-3.03%)
Jul 07, 2016 0.3050 0.3450 0.3000 0.3300 125,366 +0.01(+3.13%)
Jul 04, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 30, 2016 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Jun 29, 2016 0.3000 0.3100 0.3000 0.3000 179,192 +0.00(+0.00%)
Jun 28, 2016 0.3300 0.3300 0.3000 0.3000 723,864 -0.02(-6.25%)
Jun 27, 2016 0.3300 0.3300 0.3200 0.3200 59,698 -0.03(-8.57%)
Jun 24, 2016 0.3400 0.3500 0.3300 0.3500 84,109 -0.01(-2.78%)
Jun 23, 2016 0.3700 0.3700 0.3350 0.3600 344,854 +0.02(+4.35%)
Jun 22, 2016 0.3500 0.3500 0.3400 0.3450 78,000 +0.00(+0.00%)
Jun 21, 2016 0.3500 0.3500 0.3200 0.3450 171,316 -0.04(-9.21%)
Jun 20, 2016 0.3500 0.3800 0.3500 0.3800 18,919 +0.00(+0.00%)
Jun 17, 2016 0.3900 0.3900 0.3800 0.3800 26,000 +0.02(+4.11%)
Jun 16, 2016 0.3900 0.3900 0.3600 0.3650 59,100 -0.03(-6.41%)
Jun 15, 2016 0.3900 0.3900 0.3800 0.3900 70,791 +0.00(+0.00%)
Jun 14, 2016 0.3900 0.4000 0.3800 0.3900 271,130 +0.02(+5.41%)
Jun 13, 2016 0.3900 0.3950 0.3700 0.3700 320,000 -0.01(-2.63%)
Jun 10, 2016 0.3700 0.3900 0.3650 0.3800 173,126 +0.02(+4.11%)
Jun 09, 2016 0.3950 0.3950 0.3500 0.3650 1,263,192 +0.01(+2.82%)
Jun 08, 2016 0.2950 0.3800 0.2950 0.3550 157,725 +0.06(+20.34%)
Jun 07, 2016 0.2850 0.2950 0.2850 0.2950 37,503 +0.00(+0.00%)
Jun 06, 2016 0.2950 0.2950 0.2600 0.2950 362,155 +0.00(+0.00%)
Jun 03, 2016 0.2850 0.2950 0.2700 0.2950 1,693,629 +0.02(+9.26%)
Jun 02, 2016 0.2500 0.2900 0.2400 0.2700 378,211 +0.02(+8.00%)
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.