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

Contact Gold Corp (OP: CGOL )

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 (%)
Mar 31, 2021 0.0790 0.0800 0.0790 0.0792 25,890 +0.00(+0.13%)
Mar 30, 2021 0.0834 0.0834 0.0781 0.0791 62,079 -0.01(-9.91%)
Mar 29, 2021 0.0878 0.0878 0.0878 65 +0.00(+0.00%)
Mar 26, 2021 0.0863 0.0878 0.0863 0.0878 16,900 +0.01(+6.30%)
Mar 25, 2021 0.0850 0.0875 0.0792 0.0826 139,749 -0.00(-5.60%)
Mar 24, 2021 0.0879 0.0880 0.0848 0.0875 98,432 +0.00(+5.29%)
Mar 23, 2021 0.0842 0.0883 0.0796 0.0831 93,139 -0.01(-5.89%)
Mar 22, 2021 0.0850 0.0883 0.0850 0.0883 36,228 -0.00(-0.23%)
Mar 19, 2021 0.0887 0.0887 0.0850 0.0885 49,500 +0.00(+5.11%)
Mar 18, 2021 0.0886 0.0886 0.0842 0.0842 18,769 +0.00(+0.96%)
Mar 17, 2021 0.0831 0.0834 0.0831 0.0834 6,065 -0.00(-4.14%)
Mar 16, 2021 0.0872 0.0889 0.0837 0.0870 7,728 -0.00(-1.47%)
Mar 15, 2021 0.0849 0.0883 0.0810 0.0883 40,399 +0.00(+4.50%)
Mar 12, 2021 0.0843 0.0885 0.0834 0.0845 37,800 -0.00(-1.17%)
Mar 11, 2021 0.0855 0.0879 0.0830 0.0855 267,250 -0.00(-0.93%)
Mar 10, 2021 0.0919 0.0919 0.0835 0.0863 51,631 -0.01(-9.25%)
Mar 09, 2021 0.0872 0.0951 0.0866 0.0951 76,590 +0.01(+16.26%)
Mar 08, 2021 0.0846 0.0848 0.0810 0.0818 36,313 -0.01(-5.98%)
Mar 05, 2021 0.0820 0.0870 0.0820 0.0870 54,700 -0.00(-3.33%)
Mar 04, 2021 0.0880 0.0915 0.0844 0.0900 43,942 +0.00(+3.57%)
Mar 03, 2021 0.0900 0.0911 0.0860 0.0869 71,585 -0.01(-8.04%)
Mar 02, 2021 0.0865 0.0945 0.0865 0.0945 11,340 +0.01(+8.62%)
Mar 01, 2021 0.0880 0.0893 0.0850 0.0870 52,975 +0.00(+0.00%)
Feb 26, 2021 0.0913 0.0913 0.0870 0.0870 153,800 -0.00(-4.71%)
Feb 25, 2021 0.0945 0.0954 0.0900 0.0913 65,978 -0.01(-5.68%)
Feb 24, 2021 0.0948 0.0990 0.0920 0.0968 143,484 +0.00(+5.33%)
Feb 23, 2021 0.0956 0.0966 0.0900 0.0919 349,268 +0.00(+5.63%)
Feb 22, 2021 0.0900 0.0930 0.0870 0.0870 131,650 -0.00(-3.33%)
Feb 19, 2021 0.0891 0.0922 0.0862 0.0900 87,800 -0.00(-1.21%)
Feb 18, 2021 0.0917 0.0917 0.0867 0.0911 118,160 +0.00(+0.55%)
Feb 17, 2021 0.0910 0.0914 0.0880 0.0906 103,879 -0.00(-1.52%)
Feb 16, 2021 0.0900 0.0928 0.0867 0.0920 538,813 +0.00(+2.11%)
Feb 12, 2021 0.0941 0.0941 0.0886 0.0901 226,000 -0.00(-4.25%)
Feb 11, 2021 0.0943 0.0993 0.0941 0.0941 26,039 -0.01(-5.24%)
Feb 10, 2021 0.0948 0.1010 0.0928 0.0993 302,640 -0.00(-0.70%)
Feb 09, 2021 0.0947 0.1032 0.0924 0.1000 88,991 +0.01(+5.60%)
Feb 08, 2021 0.0905 0.0956 0.0901 0.0947 141,250 -0.01(-7.61%)
Feb 05, 2021 0.0920 0.1025 0.0900 0.1025 64,700 +0.01(+13.89%)
Feb 04, 2021 0.1000 0.1000 0.0898 0.0900 181,079 -0.01(-7.98%)
Feb 03, 2021 0.0915 0.0998 0.0915 0.0978 134,866 +0.00(+4.82%)
Feb 02, 2021 0.0961 0.0986 0.0933 0.0933 25,010 +0.00(+0.21%)
Feb 01, 2021 0.0930 0.0980 0.0930 0.0931 61,060 +0.00(+0.00%)
Jan 29, 2021 0.1000 0.1000 0.0930 0.0931 277,100 -0.01(-6.24%)
Jan 28, 2021 0.0971 0.1054 0.0951 0.0993 70,019 -0.00(-1.29%)
Jan 27, 2021 0.1018 0.1095 0.1000 0.1006 148,986 -0.01(-5.27%)
Jan 26, 2021 0.1081 0.1103 0.1055 0.1062 109,800 +0.00(+1.14%)
Jan 25, 2021 0.1001 0.1079 0.1000 0.1050 379,139 -0.00(-2.14%)
Jan 22, 2021 0.1170 0.1170 0.0970 0.1073 460,400 -0.00(-3.25%)
Jan 21, 2021 0.0867 0.1139 0.0861 0.1109 757,762 +0.02(+27.47%)
Jan 20, 2021 0.0900 0.0900 0.0869 0.0870 27,528 +0.00(+3.57%)
Jan 19, 2021 0.0940 0.0940 0.0840 0.0840 79,813 -0.01(-6.77%)
Jan 15, 2021 0.0928 0.0928 0.0810 0.0901 246,000 +0.00(+4.40%)
Jan 14, 2021 0.0914 0.0914 0.0863 0.0863 70,700 -0.00(-0.80%)
Jan 13, 2021 0.0914 0.0916 0.0860 0.0870 70,920 -0.00(-5.23%)
Jan 12, 2021 0.0897 0.0950 0.0850 0.0918 342,300 +0.01(+10.60%)
Jan 11, 2021 0.0862 0.0908 0.0809 0.0830 144,609 -0.00(-1.78%)
Jan 08, 2021 0.0863 0.0873 0.0785 0.0845 44,800 -0.01(-6.11%)
Jan 07, 2021 0.0962 0.0975 0.0900 0.0900 24,200 -0.01(-6.25%)
Jan 06, 2021 0.0975 0.0975 0.0913 0.0960 160,581 -0.00(-4.00%)
Jan 05, 2021 0.1017 0.1033 0.0942 0.1000 46,032 -0.00(-2.06%)
Jan 04, 2021 0.0925 0.1021 0.0925 0.1021 18,000 +0.01(+13.70%)
Dec 31, 2020 0.0898 0.0898 0.0898 117,897 +0.00(+0.00%)
Dec 30, 2020 0.0871 0.0913 0.0855 0.0898 117,897 -0.00(-1.75%)
Dec 29, 2020 0.0881 0.0942 0.0881 0.0914 89,355 +0.01(+8.17%)
Dec 28, 2020 0.0847 0.0900 0.0831 0.0845 88,563 -0.01(-7.14%)
Dec 24, 2020 0.0891 0.0910 0.0883 0.0910 41,300 +0.00(+2.36%)
Dec 23, 2020 0.0809 0.0891 0.0809 0.0889 66,300 +0.01(+6.59%)
Dec 22, 2020 0.0900 0.0900 0.0833 0.0834 100,350 +0.00(+0.48%)
Dec 21, 2020 0.0838 0.0870 0.0830 0.0830 82,915 -0.00(-4.16%)
Dec 18, 2020 0.0911 0.0911 0.0856 0.0866 222,400 -0.00(-0.57%)
Dec 17, 2020 0.0862 0.0900 0.0860 0.0871 17,900 +0.00(+4.94%)
Dec 16, 2020 0.0906 0.0906 0.0826 0.0830 104,300 -0.01(-11.80%)
Dec 15, 2020 0.0977 0.0977 0.0870 0.0941 16,175 +0.00(+5.02%)
Dec 14, 2020 0.0896 0.0896 0.0896 0.0896 810 -0.00(-0.44%)
Dec 11, 2020 0.0920 0.1032 0.0900 0.0900 2,800 -0.00(-4.86%)
Dec 10, 2020 0.0880 0.1032 0.0880 0.0946 144,690 -0.00(-3.57%)
Dec 09, 2020 0.0942 0.0998 0.0888 0.0981 88,969 +0.00(+4.03%)
Dec 08, 2020 0.0789 0.0943 0.0773 0.0943 491,829 +0.01(+17.87%)
Dec 07, 2020 0.0856 0.0856 0.0790 0.0800 213,457 -0.00(-2.91%)
Dec 04, 2020 0.0813 0.0867 0.0812 0.0824 94,700 -0.00(-3.06%)
Dec 03, 2020 0.0850 0.0873 0.0833 0.0850 270,864 +0.00(+0.00%)
Dec 02, 2020 0.0897 0.0900 0.0849 0.0850 70,180 +0.00(+0.12%)
Dec 01, 2020 0.0849 0.0920 0.0795 0.0849 47,080 +0.00(+4.94%)
Nov 30, 2020 0.0853 0.0853 0.0800 0.0809 45,551 -0.00(-4.60%)
Nov 27, 2020 0.0754 0.0890 0.0754 0.0848 146,600 +0.00(+0.12%)
Nov 25, 2020 0.0853 0.0904 0.0800 0.0847 307,200 +0.00(+5.74%)
Nov 24, 2020 0.0854 0.0900 0.0801 0.0801 43,400 -0.01(-7.40%)
Nov 23, 2020 0.0929 0.0929 0.0800 0.0865 212,165 -0.00(-1.59%)
Nov 20, 2020 0.0872 0.0929 0.0833 0.0879 39,300 -0.00(-0.90%)
Nov 19, 2020 0.0872 0.0922 0.0872 0.0887 27,970 +0.00(+0.23%)
Nov 18, 2020 0.0940 0.0971 0.0885 0.0885 74,896 -0.01(-6.65%)
Nov 17, 2020 0.1000 0.1022 0.0900 0.0948 244,649 -0.01(-7.96%)
Nov 16, 2020 0.1051 0.1127 0.1030 0.1030 53,900 -0.00(-1.81%)
Nov 13, 2020 0.1086 0.1086 0.1010 0.1049 14,200 -0.01(-4.64%)
Nov 12, 2020 0.1048 0.1120 0.1048 0.1100 180,000 +0.01(+8.48%)
Nov 11, 2020 0.1051 0.1051 0.1014 0.1014 1,000 -0.00(-1.36%)
Nov 10, 2020 0.1134 0.1134 0.1028 0.1028 110,561 -0.01(-9.59%)
Nov 09, 2020 0.1098 0.1137 0.1098 0.1137 38,000 -0.00(-1.56%)
Nov 06, 2020 0.1155 0.1155 0.1061 0.1155 80,500 +0.00(+2.21%)
Nov 05, 2020 0.1129 0.1130 0.1066 0.1130 473,500 +0.00(+4.24%)
Nov 04, 2020 0.1119 0.1119 0.1066 0.1084 34,900 -0.00(-1.45%)
Nov 03, 2020 0.1204 0.1204 0.1019 0.1100 120,902 -0.00(-1.43%)
Nov 02, 2020 0.1055 0.1153 0.1054 0.1116 74,165 +0.01(+5.88%)
Oct 30, 2020 0.1108 0.1108 0.1054 0.1054 73,600 -0.00(-4.18%)
Oct 29, 2020 0.1222 0.1222 0.1100 0.1100 131,815 -0.01(-6.54%)
Oct 28, 2020 0.1111 0.1177 0.1100 0.1177 6,997 -0.00(-3.92%)
Oct 27, 2020 0.1186 0.1225 0.1125 0.1225 233,000 +0.00(+3.11%)
Oct 26, 2020 0.1295 0.1295 0.1130 0.1188 117,710 -0.00(-1.00%)
Oct 23, 2020 0.1250 0.1328 0.1200 0.1200 230,200 -0.01(-4.00%)
Oct 22, 2020 0.1300 0.1310 0.1204 0.1250 53,759 -0.01(-6.23%)
Oct 21, 2020 0.1383 0.1393 0.1288 0.1333 51,800 -0.01(-4.65%)
Oct 20, 2020 0.1351 0.1398 0.1351 0.1398 6,530 +0.01(+7.54%)
Oct 19, 2020 0.1300 0.1375 0.1300 0.1300 7,400 +0.00(+0.00%)
Oct 16, 2020 0.1300 0.1332 0.1300 0.1300 6,700 -0.01(-3.70%)
Oct 15, 2020 0.1447 0.1447 0.1350 0.1350 5,290 -0.00(-2.60%)
Oct 14, 2020 0.1319 0.1386 0.1308 0.1386 16,891 -0.00(-1.63%)
Oct 13, 2020 0.1409 0.1409 0.1409 0.1409 450 -0.01(-8.51%)
Oct 12, 2020 0.1325 0.1540 0.1325 0.1540 2,145 +0.01(+6.28%)
Oct 09, 2020 0.1399 0.1449 0.1300 0.1449 94,200 +0.01(+4.24%)
Oct 08, 2020 0.1300 0.1400 0.1300 0.1390 16,800 +0.01(+6.84%)
Oct 06, 2020 0.1301 0.1301 0.1301 0 -0.01(-5.72%)
Oct 05, 2020 0.1380 0.1400 0.1351 0.1380 11,181 -0.00(-2.13%)
Oct 02, 2020 0.1489 0.1489 0.1410 0.1410 9,400 +0.01(+3.98%)
Oct 01, 2020 0.1388 0.1410 0.1356 0.1356 31,647 +0.00(+0.44%)
Sep 30, 2020 0.1397 0.1397 0.1300 0.1350 40,000 -0.00(-1.82%)
Sep 29, 2020 0.1400 0.1400 0.1320 0.1375 321,146 -0.01(-5.82%)
Sep 28, 2020 0.1595 0.1595 0.1415 0.1460 171,499 -0.02(-9.99%)
Sep 25, 2020 0.1552 0.1700 0.1552 0.1622 29,500 -0.01(-4.59%)
Sep 24, 2020 0.1622 0.1790 0.1611 0.1700 66,281 +0.02(+11.84%)
Sep 23, 2020 0.1670 0.1727 0.1520 0.1520 83,965 -0.02(-9.20%)
Sep 22, 2020 0.1620 0.1775 0.1600 0.1674 298,521 +0.01(+4.62%)
Sep 21, 2020 0.1600 0.1700 0.1500 0.1600 54,726 -0.01(-8.10%)
Sep 18, 2020 0.1642 0.1742 0.1569 0.1741 59,300 +0.01(+5.52%)
Sep 17, 2020 0.1600 0.1650 0.1500 0.1650 138,340 +0.02(+10.00%)
Sep 16, 2020 0.1465 0.1600 0.1465 0.1500 34,162 +0.01(+3.73%)
Sep 15, 2020 0.1400 0.1446 0.1381 0.1446 110,732 -0.00(-0.28%)
Sep 14, 2020 0.1430 0.1450 0.1430 0.1450 2,260 +0.00(+2.69%)
Sep 11, 2020 0.1500 0.1500 0.1412 0.1412 1,000 +0.00(+0.86%)
Sep 10, 2020 0.1483 0.1483 0.1350 0.1400 61,199 -0.01(-4.04%)
Sep 09, 2020 0.1405 0.1459 0.1405 0.1459 35,588 +0.01(+4.21%)
Sep 08, 2020 0.1386 0.1493 0.1352 0.1400 120,536 -0.01(-6.54%)
Sep 04, 2020 0.1448 0.1500 0.1400 0.1498 65,900 +0.01(+4.90%)
Sep 03, 2020 0.1448 0.1500 0.1400 0.1428 70,295 -0.00(-2.72%)
Sep 02, 2020 0.1415 0.1468 0.1399 0.1468 66,928 +0.00(+1.03%)
Sep 01, 2020 0.1503 0.1507 0.1429 0.1453 81,775 -0.00(-0.27%)
Aug 31, 2020 0.1402 0.1457 0.1330 0.1457 40,735 +0.01(+7.69%)
Aug 28, 2020 0.1402 0.1402 0.1300 0.1353 30,800 -0.00(-1.24%)
Aug 27, 2020 0.1369 0.1370 0.1313 0.1370 25,594 -0.00(-2.28%)
Aug 26, 2020 0.1270 0.1402 0.1270 0.1402 16,923 +0.01(+5.02%)
Aug 25, 2020 0.1316 0.1447 0.1309 0.1335 303,327 -0.01(-7.74%)
Aug 24, 2020 0.1463 0.1463 0.1335 0.1447 197,051 -0.01(-3.53%)
Aug 21, 2020 0.1508 0.1565 0.1400 0.1500 144,500 +0.00(+0.00%)
Aug 20, 2020 0.1550 0.1645 0.1430 0.1500 121,589 -0.01(-4.76%)
Aug 19, 2020 0.1600 0.1600 0.1549 0.1575 27,450 +0.00(+1.61%)
Aug 18, 2020 0.1633 0.1633 0.1527 0.1550 27,135 +0.00(+0.00%)
Aug 17, 2020 0.1607 0.1644 0.1494 0.1550 130,974 -0.00(-0.64%)
Aug 14, 2020 0.1335 0.1680 0.1335 0.1560 517,300 -0.01(-6.87%)
Aug 13, 2020 0.1899 0.1900 0.1389 0.1675 630,199 +0.01(+5.88%)
Aug 12, 2020 0.1600 0.1675 0.1550 0.1582 49,299 -0.00(-0.94%)
Aug 11, 2020 0.1629 0.1765 0.1522 0.1597 149,640 -0.01(-6.06%)
Aug 10, 2020 0.1700 0.1750 0.1570 0.1700 238,800 +0.00(+1.98%)
Aug 07, 2020 0.1724 0.1743 0.1586 0.1667 208,000 +0.01(+3.22%)
Aug 06, 2020 0.2025 0.2025 0.1561 0.1615 109,381 -0.01(-5.00%)
Aug 05, 2020 0.1827 0.1893 0.1682 0.1700 131,621 -0.00(-1.05%)
Aug 04, 2020 0.1621 0.1765 0.1621 0.1718 48,608 +0.00(+1.18%)
Aug 03, 2020 0.1690 0.1699 0.1430 0.1698 99,227 +0.01(+5.20%)
Jul 31, 2020 0.1651 0.1700 0.1600 0.1614 101,000 -0.01(-4.83%)
Jul 30, 2020 0.1884 0.1884 0.1650 0.1696 75,801 -0.01(-5.78%)
Jul 29, 2020 0.1850 0.1850 0.1800 0.1800 22,267 -0.00(-1.85%)
Jul 28, 2020 0.1800 0.2000 0.1798 0.1834 223,426 +0.00(+1.89%)
Jul 27, 2020 0.1790 0.1800 0.1616 0.1800 127,910 +0.02(+14.65%)
Jul 24, 2020 0.1578 0.1610 0.1546 0.1570 55,200 +0.00(+0.32%)
Jul 23, 2020 0.1650 0.1798 0.1547 0.1565 192,335 -0.01(-8.59%)
Jul 22, 2020 0.1800 0.1800 0.1650 0.1712 116,950 -0.00(-0.52%)
Jul 21, 2020 0.1691 0.1750 0.1670 0.1721 20,603 +0.00(+1.24%)
Jul 20, 2020 0.1430 0.1846 0.1430 0.1700 25,583 +0.01(+6.25%)
Jul 17, 2020 0.1756 0.1756 0.1600 0.1600 83,100 -0.01(-3.67%)
Jul 16, 2020 0.1690 0.1690 0.1661 0.1661 104,018 -0.01(-5.89%)
Jul 15, 2020 0.1606 0.1765 0.1502 0.1765 86,132 +0.01(+8.48%)
Jul 14, 2020 0.1600 0.1627 0.1549 0.1627 81,854 -0.01(-3.27%)
Jul 13, 2020 0.1797 0.1846 0.1682 0.1682 242,529 -0.00(-1.64%)
Jul 10, 2020 0.1774 0.1780 0.1520 0.1710 199,300 +0.01(+6.88%)
Jul 09, 2020 0.1685 0.1700 0.1500 0.1600 66,449 +0.02(+12.04%)
Jul 08, 2020 0.1343 0.1628 0.1315 0.1428 291,918 +0.01(+10.61%)
Jul 07, 2020 0.1350 0.1350 0.1212 0.1291 108,023 +0.00(+0.08%)
Jul 06, 2020 0.1235 0.1350 0.1215 0.1290 161,127 -0.01(-8.83%)
Jul 02, 2020 0.1291 0.1415 0.1219 0.1415 48,100 -0.01(-5.67%)
Jul 01, 2020 0.1500 0.1500 0.1350 0.1500 58,625 +0.02(+15.38%)
Jun 30, 2020 0.1075 0.1500 0.1025 0.1300 454,739 +0.02(+13.14%)
Jun 29, 2020 0.1042 0.1300 0.1000 0.1149 176,392 +0.01(+14.90%)
Jun 26, 2020 0.1150 0.1150 0.1000 0.1000 139,300 -0.01(-9.09%)
Jun 25, 2020 0.1001 0.1125 0.1001 0.1100 66,990 +0.00(+0.00%)
Jun 24, 2020 0.1125 0.1150 0.0903 0.1100 143,161 -0.00(-0.54%)
Jun 23, 2020 0.1130 0.1130 0.1090 0.1106 16,542 -0.00(-3.83%)
Jun 22, 2020 0.1100 0.1500 0.1001 0.1150 62,800 +0.01(+12.09%)
Jun 19, 2020 0.1000 0.1033 0.1000 0.1026 89,100 -0.00(-2.29%)
Jun 18, 2020 0.1099 0.1099 0.1000 0.1050 15,715 -0.00(-1.87%)
Jun 17, 2020 0.1070 0.1070 0.1070 0.1070 1,051 +0.00(+1.71%)
Jun 16, 2020 0.1003 0.1071 0.1003 0.1052 16,336 -0.00(-0.09%)
Jun 15, 2020 0.1056 0.1079 0.0982 0.1053 109,404 -0.01(-6.23%)
Jun 12, 2020 0.1089 0.1150 0.1000 0.1123 74,300 +0.01(+5.64%)
Jun 11, 2020 0.1002 0.1142 0.1002 0.1063 191,683 -0.00(-2.48%)
Jun 10, 2020 0.1000 0.1090 0.1000 0.1090 79,314 +0.00(+0.18%)
Jun 09, 2020 0.1010 0.1095 0.1010 0.1088 81,456 +0.00(+3.13%)
Jun 08, 2020 0.1059 0.1098 0.1010 0.1055 132,001 +0.00(+0.19%)
Jun 05, 2020 0.1056 0.1100 0.1010 0.1053 189,000 -0.00(-4.27%)
Jun 04, 2020 0.0991 0.1102 0.0991 0.1100 85,548 +0.00(+0.00%)
Jun 03, 2020 0.1001 0.1125 0.1001 0.1100 205,213 -0.00(-0.72%)
Jun 02, 2020 0.1150 0.1150 0.1025 0.1108 81,556 +0.01(+8.20%)
Jun 01, 2020 0.1013 0.1200 0.1000 0.1024 48,435 -0.00(-0.39%)
May 29, 2020 0.1001 0.1028 0.1001 0.1028 14,500 -0.00(-3.47%)
May 28, 2020 0.1005 0.1125 0.0987 0.1065 58,207 +0.01(+6.50%)
May 27, 2020 0.1097 0.1125 0.0986 0.1000 114,259 -0.01(-8.26%)
May 26, 2020 0.1140 0.1194 0.1002 0.1090 118,915 -0.00(-0.82%)
May 22, 2020 0.1100 0.1100 0.1042 0.1099 80,500 -0.00(-0.09%)
May 21, 2020 0.1068 0.1101 0.1003 0.1100 41,458 +0.01(+4.76%)
May 20, 2020 0.1135 0.1135 0.0750 0.1050 42,810 -0.01(-4.55%)
May 19, 2020 0.0750 0.1149 0.0750 0.1100 103,389 +0.01(+4.76%)
May 18, 2020 0.1050 0.1104 0.0890 0.1050 137,318 -0.00(-4.28%)
May 15, 2020 0.1097 0.1097 0.0901 0.1097 142,800 +0.01(+7.55%)
May 14, 2020 0.1094 0.1094 0.1005 0.1020 23,248 -0.01(-7.19%)
May 13, 2020 0.1012 0.1099 0.1002 0.1099 64,524 +0.01(+5.77%)
May 12, 2020 0.1107 0.1107 0.1022 0.1039 49,139 -0.00(-3.71%)
May 11, 2020 0.1200 0.1200 0.1042 0.1079 112,469 -0.00(-1.73%)
May 08, 2020 0.1142 0.1142 0.1050 0.1098 30,500 +0.01(+6.60%)
May 07, 2020 0.1005 0.1199 0.1005 0.1030 30,011 -0.01(-6.36%)
May 06, 2020 0.1050 0.1161 0.1010 0.1100 43,240 +0.01(+8.37%)
May 05, 2020 0.1110 0.1169 0.1000 0.1015 71,937 -0.01(-6.19%)
May 04, 2020 0.1098 0.1166 0.1014 0.1082 75,170 +0.00(+0.93%)
May 01, 2020 0.1030 0.1150 0.1005 0.1072 85,100 -0.01(-6.78%)
Apr 30, 2020 0.1152 0.1250 0.1021 0.1150 108,922 +0.01(+4.55%)
Apr 29, 2020 0.1027 0.1235 0.1000 0.1100 86,111 +0.01(+9.78%)
Apr 28, 2020 0.1167 0.1251 0.0951 0.1002 227,901 -0.00(-3.56%)
Apr 27, 2020 0.0966 0.1169 0.0966 0.1039 113,734 +0.01(+6.24%)
Apr 24, 2020 0.0945 0.1058 0.0750 0.0978 103,400 -0.01(-5.96%)
Apr 23, 2020 0.0964 0.1095 0.0940 0.1040 371,850 +0.01(+7.22%)
Apr 22, 2020 0.0937 0.1044 0.0900 0.0970 203,939 -0.00(-1.02%)
Apr 21, 2020 0.0967 0.1075 0.0200 0.0980 852,727 +0.00(+4.70%)
Apr 20, 2020 0.1011 0.1099 0.0880 0.0936 371,311 -0.01(-6.40%)
Apr 17, 2020 0.1068 0.1233 0.0969 0.1000 301,100 +0.00(+0.00%)
Apr 16, 2020 0.1136 0.1300 0.0800 0.1000 666,100 -0.01(-13.04%)
Apr 15, 2020 0.1328 1.000 0.1084 0.1150 2,321,811 -0.01(-11.54%)
Apr 14, 2020 0.0925 0.1700 0.0800 0.1300 2,737,581 +0.06(+85.71%)
Apr 13, 2020 0.0762 0.1099 0.0700 0.0700 392,540 +0.07(+34900.00%)
Apr 09, 2020 0.0839 0.0881 0.0002 0.0002 66,000 -0.07(-99.71%)
Apr 08, 2020 0.0664 0.0688 0.0664 0.0688 4,500 -0.01(-11.45%)
Apr 07, 2020 0.0772 0.0777 0.0772 0.0777 30,000 -0.01(-12.10%)
Apr 06, 2020 0.0884 0.0884 0.0884 0.0884 1,000 +0.01(+15.25%)
Apr 03, 2020 0.0800 0.0800 0.0647 0.0767 38,300 +0.00(+4.21%)
Apr 02, 2020 0.0736 0.0736 0.0736 0.0736 1,700 -0.00(-5.28%)
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.