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

Fiore Gold Ltd (OP: FIOGF )

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 (%)
Dec 31, 2018 0.2560 0.2560 0.2324 0.2480 93,400 +0.02(+6.71%)
Dec 28, 2018 0.2312 0.2434 0.2300 0.2324 62,000 +0.00(+0.61%)
Dec 27, 2018 0.2400 0.2400 0.2250 0.2310 32,550 -0.02(-6.85%)
Dec 26, 2018 0.2250 0.2540 0.2250 0.2480 100,357 +0.01(+4.73%)
Dec 24, 2018 0.2340 0.2368 0.2140 0.2368 115,000 +0.01(+5.24%)
Dec 21, 2018 0.2477 0.2500 0.2250 0.2250 126,100 -0.02(-8.54%)
Dec 20, 2018 0.2258 0.2489 0.2258 0.2460 171,729 +0.03(+11.82%)
Dec 19, 2018 0.2400 0.2462 0.2200 0.2200 67,941 -0.02(-8.33%)
Dec 18, 2018 0.2700 0.2700 0.2300 0.2400 85,429 -0.02(-6.51%)
Dec 17, 2018 0.2590 0.2600 0.2305 0.2567 104,375 +0.00(+1.06%)
Dec 14, 2018 0.2463 0.2600 0.2463 0.2540 11,600 +0.01(+5.39%)
Dec 13, 2018 0.2630 0.2630 0.2380 0.2410 9,640 -0.02(-6.73%)
Dec 12, 2018 0.2510 0.2593 0.2403 0.2584 56,265 +0.01(+4.19%)
Dec 11, 2018 0.2727 0.2727 0.2360 0.2480 82,265 -0.02(-8.15%)
Dec 10, 2018 0.3111 0.3225 0.2608 0.2700 132,874 -0.03(-11.48%)
Dec 07, 2018 0.2819 0.3060 0.2586 0.3050 133,900 +0.02(+8.93%)
Dec 06, 2018 0.2650 0.2900 0.2648 0.2800 154,040 +0.01(+1.82%)
Dec 04, 2018 0.2655 0.2880 0.2577 0.2750 223,400 +0.01(+4.09%)
Dec 03, 2018 0.2167 0.2728 0.2167 0.2642 207,142 +0.04(+20.09%)
Nov 30, 2018 0.2439 0.2439 0.2150 0.2200 53,900 -0.02(-8.68%)
Nov 29, 2018 0.2582 0.2582 0.2409 0.2409 45,343 -0.01(-3.64%)
Nov 28, 2018 0.2410 0.2580 0.2410 0.2500 96,853 -0.02(-5.66%)
Nov 27, 2018 0.2678 0.2764 0.2520 0.2650 72,741 +0.00(+0.38%)
Nov 26, 2018 0.2424 0.2900 0.2365 0.2640 448,797 +0.00(+1.54%)
Nov 23, 2018 0.2379 0.2660 0.2250 0.2600 390,900 +0.08(+41.69%)
Nov 21, 2018 0.1835 0.1835 0.1835 0 +0.01(+4.02%)
Nov 20, 2018 0.1879 0.1879 0.1569 0.1764 33,115 +0.00(+1.97%)
Nov 19, 2018 0.1744 0.1922 0.1660 0.1730 42,429 -0.01(-3.89%)
Nov 16, 2018 0.1992 0.1992 0.1710 0.1800 12,500 +0.00(+0.00%)
Nov 15, 2018 0.1675 0.1801 0.1675 0.1800 51,630 +0.01(+5.88%)
Nov 14, 2018 0.1700 0.1811 0.1700 0.1700 55,165 +0.01(+3.03%)
Nov 13, 2018 0.1725 0.1810 0.1650 0.1650 54,619 -0.02(-11.43%)
Nov 12, 2018 0.1901 0.1901 0.1689 0.1863 15,175 +0.00(+0.65%)
Nov 09, 2018 0.1972 0.2025 0.1800 0.1851 50,700 -0.01(-7.45%)
Nov 08, 2018 0.2172 0.2172 0.1810 0.2000 116,650 +0.00(+1.94%)
Nov 07, 2018 0.1963 0.2136 0.1962 0.1962 101,100 -0.00(-1.31%)
Nov 06, 2018 0.2300 0.2300 0.1988 0.1988 32,350 -0.03(-13.15%)
Nov 05, 2018 0.2291 0.2291 0.2137 0.2289 16,562 -0.00(-1.89%)
Nov 02, 2018 0.2390 0.2422 0.2287 0.2333 12,300 -0.03(-9.92%)
Nov 01, 2018 0.1897 0.2590 0.1897 0.2590 16,671 +0.05(+21.83%)
Oct 31, 2018 0.2102 0.2168 0.2000 0.2126 50,706 -0.00(-0.05%)
Oct 30, 2018 0.2207 0.2207 0.2026 0.2127 79,710 -0.02(-7.52%)
Oct 29, 2018 0.2285 0.2300 0.2208 0.2300 27,472 -0.01(-5.66%)
Oct 26, 2018 0.2318 0.2450 0.2240 0.2438 36,000 -0.01(-3.29%)
Oct 25, 2018 0.2520 0.2590 0.2320 0.2521 42,112 -0.00(-1.64%)
Oct 24, 2018 0.2597 0.2610 0.2485 0.2563 22,818 +0.01(+3.77%)
Oct 23, 2018 0.2570 0.2600 0.2470 0.2470 24,678 +0.01(+2.92%)
Oct 22, 2018 0.2558 0.2800 0.2400 0.2400 16,184 -0.02(-7.69%)
Oct 19, 2018 0.2650 0.2772 0.2600 0.2600 39,200 -0.01(-3.27%)
Oct 18, 2018 0.3000 0.3000 0.2664 0.2688 17,459 -0.03(-11.40%)
Oct 17, 2018 0.2980 0.3050 0.2980 0.3034 35,700 -0.00(-0.52%)
Oct 16, 2018 0.3101 0.3125 0.3050 0.3050 13,774 -0.01(-4.57%)
Oct 15, 2018 0.3246 0.3261 0.3100 0.3196 40,500 +0.00(+1.46%)
Oct 12, 2018 0.3060 0.3150 0.2809 0.3150 38,100 +0.03(+11.90%)
Oct 11, 2018 0.2796 0.3004 0.2710 0.2815 106,715 +0.00(+0.54%)
Oct 10, 2018 0.2740 0.2800 0.2680 0.2800 37,050 +0.01(+3.59%)
Oct 09, 2018 0.2587 0.2703 0.2560 0.2703 8,615 +0.02(+6.00%)
Oct 08, 2018 0.2290 0.2890 0.2290 0.2550 33,520 -0.01(-3.77%)
Oct 05, 2018 0.2740 0.2740 0.2647 0.2650 7,200 +0.01(+5.92%)
Oct 04, 2018 0.2558 0.2558 0.2400 0.2502 12,470 -0.00(-1.88%)
Oct 03, 2018 0.2350 0.2550 0.2350 0.2550 23,904 +0.01(+4.94%)
Oct 02, 2018 0.2447 0.2447 0.2430 0.2430 2,501 -0.00(-0.25%)
Oct 01, 2018 0.2300 0.2529 0.2300 0.2436 15,156 +0.02(+7.36%)
Sep 28, 2018 0.2300 0.2383 0.2200 0.2269 83,800 -0.00(-0.48%)
Sep 27, 2018 0.2305 0.2482 0.2267 0.2280 14,232 -0.01(-4.40%)
Sep 26, 2018 0.2635 0.2650 0.2300 0.2385 14,494 -0.01(-4.98%)
Sep 25, 2018 0.2300 0.2590 0.2300 0.2510 21,473 +0.02(+6.54%)
Sep 24, 2018 0.2326 0.2500 0.2322 0.2356 24,393 -0.01(-4.38%)
Sep 21, 2018 0.2325 0.2464 0.2325 0.2464 8,000 +0.00(+0.57%)
Sep 20, 2018 0.2471 0.2562 0.2350 0.2450 48,825 +0.01(+2.17%)
Sep 19, 2018 0.2462 0.2500 0.2386 0.2398 24,100 -0.01(-3.93%)
Sep 18, 2018 0.2545 0.2545 0.2400 0.2496 34,293 -0.01(-4.29%)
Sep 17, 2018 0.2470 0.2676 0.2470 0.2608 26,158 +0.00(+0.69%)
Sep 14, 2018 0.2250 0.2701 0.2250 0.2590 53,500 +0.02(+7.92%)
Sep 13, 2018 0.2352 0.2542 0.2330 0.2400 23,000 -0.01(-2.04%)
Sep 12, 2018 0.2332 0.2628 0.2332 0.2450 29,462 -0.01(-2.00%)
Sep 11, 2018 0.2600 0.2700 0.2500 0.2500 49,592 -0.01(-3.85%)
Sep 10, 2018 0.2600 0.2700 0.2600 0.2600 50,972 +0.00(+0.00%)
Sep 07, 2018 0.2460 0.2650 0.2460 0.2600 23,900 +0.01(+4.00%)
Sep 06, 2018 0.2624 0.2624 0.2500 0.2500 26,821 -0.01(-3.10%)
Sep 05, 2018 0.2550 0.2695 0.2540 0.2580 72,006 -0.00(-0.73%)
Sep 04, 2018 0.2900 0.3220 0.2599 0.2599 74,628 -0.03(-9.19%)
Aug 31, 2018 0.2862 0.2862 0.2862 0 +0.01(+4.19%)
Aug 30, 2018 0.2800 0.2881 0.2700 0.2747 33,467 +0.00(+1.37%)
Aug 29, 2018 0.2810 0.3120 0.2705 0.2710 70,953 -0.03(-9.36%)
Aug 28, 2018 0.3025 0.3130 0.2900 0.2990 31,750 -0.00(-0.99%)
Aug 27, 2018 0.2970 0.3020 0.2750 0.3020 37,143 +0.02(+7.86%)
Aug 24, 2018 0.2775 0.2970 0.2700 0.2800 55,200 +0.01(+2.98%)
Aug 23, 2018 0.2800 0.2970 0.2703 0.2719 44,294 -0.01(-2.89%)
Aug 22, 2018 0.2590 0.2800 0.2590 0.2800 25,986 +0.01(+2.94%)
Aug 21, 2018 0.2573 0.2720 0.2500 0.2720 51,626 +0.02(+6.67%)
Aug 20, 2018 0.2500 0.2790 0.2500 0.2550 53,105 -0.01(-5.38%)
Aug 17, 2018 0.2700 0.2700 0.2510 0.2695 28,400 -0.00(-0.07%)
Aug 16, 2018 0.2623 0.2730 0.2500 0.2697 49,754 +0.00(+1.77%)
Aug 15, 2018 0.2857 0.2857 0.2547 0.2650 114,642 -0.02(-7.02%)
Aug 14, 2018 0.2770 0.3000 0.2759 0.2850 87,484 -0.00(-1.52%)
Aug 13, 2018 0.2857 0.2950 0.2760 0.2894 34,385 -0.00(-0.21%)
Aug 10, 2018 0.3330 0.3330 0.2840 0.2900 54,700 -0.01(-4.64%)
Aug 09, 2018 0.3300 0.3300 0.3010 0.3041 10,400 -0.00(-0.62%)
Aug 08, 2018 0.3340 0.3350 0.3050 0.3060 74,540 -0.02(-6.82%)
Aug 07, 2018 0.3274 0.3340 0.3200 0.3284 26,981 -0.01(-1.68%)
Aug 06, 2018 0.2935 0.3340 0.2935 0.3340 43,590 +0.02(+6.88%)
Aug 03, 2018 0.3620 0.3620 0.3000 0.3125 64,100 -0.00(-1.17%)
Aug 02, 2018 0.2903 0.3163 0.2900 0.3162 61,100 +0.04(+13.29%)
Aug 01, 2018 0.3000 0.3000 0.2780 0.2791 20,633 -0.02(-6.97%)
Jul 31, 2018 0.3040 0.3040 0.2779 0.3000 48,224 -0.01(-2.60%)
Jul 30, 2018 0.2784 0.3080 0.2784 0.3080 15,274 +0.03(+9.22%)
Jul 27, 2018 0.3080 0.3080 0.2820 0.2820 1,400 -0.02(-5.69%)
Jul 26, 2018 0.3000 0.3000 0.2818 0.2990 15,426 +0.00(+1.36%)
Jul 25, 2018 0.2685 0.3090 0.2685 0.2950 90,636 +0.01(+3.15%)
Jul 24, 2018 0.2650 0.2950 0.2600 0.2860 57,476 +0.02(+8.83%)
Jul 23, 2018 0.2706 0.2783 0.2620 0.2628 45,342 -0.01(-2.67%)
Jul 20, 2018 0.2777 0.2950 0.2700 0.2700 21,694 -0.00(-1.64%)
Jul 19, 2018 0.2750 0.2823 0.2745 0.2745 27,625 -0.01(-4.02%)
Jul 18, 2018 0.3000 0.3200 0.2750 0.2860 61,674 -0.02(-7.14%)
Jul 17, 2018 0.2979 0.3150 0.2979 0.3080 59,465 -0.00(-0.65%)
Jul 16, 2018 0.3160 0.3235 0.3000 0.3100 97,491 +0.00(+0.00%)
Jul 13, 2018 0.3290 0.3350 0.3080 0.3100 76,306 -0.02(-6.06%)
Jul 12, 2018 0.3130 0.3350 0.3130 0.3300 42,306 +0.01(+2.48%)
Jul 11, 2018 0.3350 0.3350 0.3071 0.3220 58,929 -0.01(-3.88%)
Jul 10, 2018 0.3455 0.3455 0.3200 0.3350 58,474 -0.01(-1.47%)
Jul 09, 2018 0.3540 0.3680 0.3304 0.3400 18,823 +0.00(+0.00%)
Jul 06, 2018 0.3440 0.3690 0.3400 0.3400 32,908 -0.01(-1.76%)
Jul 05, 2018 0.3611 0.3690 0.3400 0.3461 34,097 -0.00(-1.11%)
Jul 03, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 02, 2018 0.3500 0.3700 0.3500 0.3500 17,039 -0.00(-0.93%)
Jun 29, 2018 0.3613 0.3700 0.3520 0.3533 35,400 -0.01(-2.05%)
Jun 28, 2018 0.3500 0.3673 0.3500 0.3607 82,878 -0.00(-0.81%)
Jun 27, 2018 0.3700 0.3800 0.3500 0.3636 43,980 -0.01(-2.33%)
Jun 26, 2018 0.3570 0.4060 0.3550 0.3723 51,915 +0.00(+0.63%)
Jun 25, 2018 0.3797 0.3936 0.3556 0.3700 26,509 +0.00(+0.00%)
Jun 22, 2018 0.4270 0.4270 0.3562 0.3700 41,510 -0.01(-2.36%)
Jun 21, 2018 0.3715 0.3800 0.3600 0.3790 48,157 -0.01(-2.38%)
Jun 20, 2018 0.3810 0.3969 0.3709 0.3882 32,699 +0.01(+2.16%)
Jun 19, 2018 0.3877 0.4072 0.3713 0.3800 129,166 -0.03(-8.21%)
Jun 18, 2018 0.4000 0.4200 0.4000 0.4140 51,704 -0.00(-0.24%)
Jun 15, 2018 0.4300 0.4150 0.4150 20,498 -0.02(-3.49%)
Jun 14, 2018 0.4440 0.4690 0.4179 0.4300 33,777 -0.00(-0.58%)
Jun 13, 2018 0.4366 0.4450 0.4294 0.4325 48,127 +0.01(+3.03%)
Jun 12, 2018 0.4300 0.4450 0.4150 0.4198 50,862 -0.01(-2.37%)
Jun 11, 2018 0.4356 0.4450 0.4150 0.4300 39,550 -0.01(-1.15%)
Jun 08, 2018 0.4450 0.4450 0.4150 0.4350 41,475 +0.02(+4.57%)
Jun 07, 2018 0.4110 0.4470 0.3990 0.4160 43,195 +0.02(+4.34%)
Jun 06, 2018 0.3996 0.4016 0.3929 0.3987 46,495 -0.01(-1.73%)
Jun 05, 2018 0.4118 0.4265 0.3800 0.4057 11,545 -0.00(-1.05%)
Jun 04, 2018 0.3945 0.4200 0.3890 0.4100 30,779 +0.01(+2.99%)
Jun 01, 2018 0.4049 0.4200 0.3958 0.3981 61,925 -0.02(-5.21%)
May 31, 2018 0.4201 0.4201 0.3970 0.4200 12,184 +0.00(+0.00%)
May 30, 2018 0.3900 0.4227 0.3900 0.4200 67,746 +0.02(+5.24%)
May 29, 2018 0.4200 0.4276 0.3967 0.3991 71,850 -0.06(-13.20%)
May 25, 2018 0.4598 0.4598 0.4598 0 +0.02(+3.37%)
May 24, 2018 0.4096 0.4448 0.4000 0.4448 21,920 +0.04(+9.29%)
May 23, 2018 0.4169 0.4218 0.4000 0.4070 31,651 -0.00(-0.90%)
May 22, 2018 0.4181 0.4437 0.4035 0.4107 156,875 -0.04(-7.87%)
May 21, 2018 0.4090 0.4700 0.4090 0.4458 46,211 +0.02(+4.11%)
May 18, 2018 0.4239 0.4540 0.4239 0.4282 36,711 +0.00(+0.63%)
May 17, 2018 0.4790 0.4790 0.4255 0.4255 54,908 -0.03(-7.12%)
May 16, 2018 0.4400 0.4632 0.4400 0.4581 54,653 -0.00(-0.65%)
May 15, 2018 0.4400 0.4631 0.4361 0.4611 35,402 -0.01(-1.22%)
May 14, 2018 0.4400 0.4668 0.4400 0.4668 20,888 +0.01(+2.37%)
May 11, 2018 0.4620 0.4745 0.4480 0.4560 23,905 -0.02(-3.57%)
May 10, 2018 0.4750 0.4900 0.4640 0.4729 37,393 -0.00(-0.44%)
May 09, 2018 0.4550 0.4790 0.4210 0.4750 90,670 +0.02(+5.49%)
May 08, 2018 0.4050 0.4505 0.4049 0.4503 74,437 +0.05(+11.19%)
May 07, 2018 0.4260 0.4260 0.3910 0.4050 112,002 -0.02(-4.71%)
May 04, 2018 0.4525 0.4525 0.4000 0.4250 73,726 -0.03(-6.59%)
May 03, 2018 0.4370 0.4683 0.4370 0.4550 87,030 +0.03(+7.31%)
May 02, 2018 0.4400 0.4450 0.3910 0.4240 106,566 -0.02(-3.64%)
May 01, 2018 0.4420 0.4600 0.4234 0.4400 50,855 +0.00(+0.57%)
Apr 30, 2018 0.4500 0.4550 0.4310 0.4375 98,846 -0.00(-0.14%)
Apr 27, 2018 0.4440 0.4790 0.4380 0.4381 93,929 -0.03(-5.42%)
Apr 26, 2018 0.4616 0.4710 0.4550 0.4632 58,905 -0.01(-1.45%)
Apr 25, 2018 0.4570 0.4827 0.4534 0.4700 84,338 +0.00(+0.00%)
Apr 24, 2018 0.4860 0.4879 0.4574 0.4700 76,318 -0.02(-4.22%)
Apr 23, 2018 0.4643 0.4945 0.4530 0.4907 47,863 +0.02(+4.21%)
Apr 20, 2018 0.4740 0.4740 0.4500 0.4709 69,394 -0.00(-0.49%)
Apr 19, 2018 0.5036 0.5300 0.4732 0.4732 145,863 -0.01(-1.52%)
Apr 18, 2018 0.4840 0.5000 0.4610 0.4805 165,182 -0.01(-1.13%)
Apr 17, 2018 0.4900 0.5000 0.4732 0.4860 90,060 -0.00(-0.82%)
Apr 16, 2018 0.5008 0.5100 0.4900 0.4900 59,107 -0.02(-2.97%)
Apr 13, 2018 0.5000 0.5162 0.5000 0.5050 27,915 -0.01(-1.42%)
Apr 12, 2018 0.5477 0.5500 0.5123 0.5123 45,240 -0.02(-3.36%)
Apr 11, 2018 0.5352 0.5529 0.5230 0.5301 22,678 +0.01(+2.32%)
Apr 10, 2018 0.5280 0.5327 0.5180 0.5181 28,788 -0.01(-1.78%)
Apr 09, 2018 0.5286 0.5409 0.5140 0.5275 17,807 -0.01(-2.37%)
Apr 06, 2018 0.5294 0.5415 0.5294 0.5403 29,650 +0.01(+1.94%)
Apr 05, 2018 0.5000 0.5325 0.5000 0.5300 51,508 +0.03(+5.22%)
Apr 04, 2018 0.5500 0.5500 0.5037 0.5037 64,131 -0.05(-8.42%)
Apr 03, 2018 0.5210 0.5500 0.5210 0.5500 43,556 +0.03(+5.65%)
Apr 02, 2018 0.5333 0.5333 0.5126 0.5206 26,066 -0.02(-3.59%)
Mar 29, 2018 0.5400 0.5400 0.5400 0 +0.02(+3.65%)
Mar 28, 2018 0.5101 0.5299 0.5000 0.5210 54,662 -0.01(-1.29%)
Mar 27, 2018 0.5467 0.5547 0.5244 0.5278 23,950 -0.02(-3.46%)
Mar 26, 2018 0.5472 0.5620 0.5171 0.5467 38,630 +0.02(+4.31%)
Mar 23, 2018 0.5390 0.5497 0.5160 0.5241 52,073 +0.00(+0.79%)
Mar 22, 2018 0.5200 0.5424 0.4980 0.5200 45,343 +0.00(+0.00%)
Mar 21, 2018 0.5200 0.5200 0.4980 0.5200 61,186 +0.01(+1.96%)
Mar 20, 2018 0.5124 0.5124 0.4900 0.5100 46,035 +0.01(+2.00%)
Mar 19, 2018 0.5165 0.5200 0.4970 0.5000 71,307 -0.02(-3.75%)
Mar 16, 2018 0.5045 0.5245 0.5011 0.5195 56,749 +0.02(+3.90%)
Mar 15, 2018 0.5000 0.5210 0.5000 0.5000 44,009 -0.02(-4.21%)
Mar 14, 2018 0.5183 0.5230 0.5000 0.5220 67,522 +0.02(+3.35%)
Mar 13, 2018 0.5193 0.5281 0.5000 0.5051 82,507 -0.01(-2.21%)
Mar 12, 2018 0.5307 0.4940 0.5165 115,714 -0.01(-2.68%)
Mar 09, 2018 0.5100 0.5500 0.5000 0.5307 180,721 +0.02(+3.75%)
Mar 08, 2018 0.5000 0.5157 0.4900 0.5115 125,171 +0.00(+0.69%)
Mar 07, 2018 0.5104 0.5200 0.5000 0.5080 35,027 -0.01(-2.31%)
Mar 06, 2018 0.5000 0.5391 0.5000 0.5200 75,460 +0.00(+0.00%)
Mar 05, 2018 0.5150 0.5245 0.4960 0.5200 130,792 -0.00(-0.34%)
Mar 02, 2018 0.5200 0.5408 0.5000 0.5218 163,242 -0.00(-0.91%)
Mar 01, 2018 0.5753 0.5753 0.5213 0.5266 33,759 -0.02(-4.25%)
Feb 28, 2018 0.5545 0.5780 0.5453 0.5500 24,381 +0.01(+1.25%)
Feb 27, 2018 0.5370 0.5699 0.5370 0.5432 56,631 -0.01(-1.24%)
Feb 26, 2018 0.5795 0.5795 0.5310 0.5500 102,558 -0.02(-4.18%)
Feb 23, 2018 0.5845 0.5845 0.5500 0.5740 42,107 +0.01(+2.50%)
Feb 22, 2018 0.5500 0.5861 0.5500 0.5600 39,755 -0.00(-0.64%)
Feb 21, 2018 0.5719 0.5925 0.5515 0.5636 58,403 -0.00(-0.83%)
Feb 20, 2018 0.6250 0.6250 0.5570 0.5683 120,678 -0.06(-8.96%)
Feb 16, 2018 0.6242 0.6242 0.6242 0 +0.00(+0.66%)
Feb 15, 2018 0.6000 0.6300 0.5900 0.6201 75,635 +0.01(+1.59%)
Feb 14, 2018 0.5525 0.6194 0.5225 0.6104 171,338 +0.09(+17.38%)
Feb 13, 2018 0.5200 0.5471 0.5050 0.5200 177,745 -0.01(-2.69%)
Feb 12, 2018 0.5560 0.5586 0.5100 0.5344 225,037 -0.02(-4.20%)
Feb 09, 2018 0.5800 0.5930 0.5360 0.5578 180,961 -0.01(-2.14%)
Feb 08, 2018 0.5941 0.6000 0.5449 0.5700 222,004 -0.03(-4.51%)
Feb 07, 2018 0.6100 0.6150 0.5800 0.5969 150,776 -0.01(-1.73%)
Feb 06, 2018 0.6380 0.6449 0.6018 0.6074 154,886 -0.02(-3.74%)
Feb 05, 2018 0.6129 0.6440 0.6041 0.6310 174,186 +0.02(+2.45%)
Feb 02, 2018 0.6929 0.7100 0.6157 0.6159 710,477 -0.07(-10.40%)
Feb 01, 2018 0.6090 0.6973 0.5739 0.6874 338,404 +0.10(+16.13%)
Jan 31, 2018 0.5946 0.6170 0.5876 0.5919 94,839 +0.00(+0.08%)
Jan 30, 2018 0.6230 0.6230 0.5834 0.5914 197,566 -0.02(-2.69%)
Jan 29, 2018 0.6270 0.6411 0.5963 0.6077 138,349 -0.03(-4.89%)
Jan 26, 2018 0.6700 0.6700 0.6250 0.6390 100,671 -0.04(-6.03%)
Jan 25, 2018 0.7000 0.7000 0.6701 0.6800 91,500 -0.01(-1.96%)
Jan 24, 2018 0.7020 0.7098 0.6678 0.6936 113,045 +0.01(+1.34%)
Jan 23, 2018 0.6600 0.6890 0.6574 0.6844 131,704 +0.03(+4.81%)
Jan 22, 2018 0.6805 0.7000 0.6530 0.6530 156,221 -0.01(-1.67%)
Jan 19, 2018 0.6872 0.6965 0.6641 0.6641 135,611 +0.03(+3.93%)
Jan 18, 2018 0.6790 0.7190 0.6110 0.6390 363,828 -0.07(-9.50%)
Jan 17, 2018 0.7319 0.7319 0.6859 0.7061 209,611 -0.02(-3.13%)
Jan 16, 2018 0.7500 0.7700 0.7044 0.7289 506,744 -0.07(-8.89%)
Jan 12, 2018 0.8000 0.8000 0.8000 0 -0.01(-1.36%)
Jan 11, 2018 0.8247 0.8350 0.7963 0.8110 286,880 +0.00(+0.12%)
Jan 10, 2018 0.8220 0.8323 0.7800 0.8100 382,007 +0.02(+1.89%)
Jan 09, 2018 0.8580 0.8580 0.7747 0.7950 292,433 -0.06(-7.38%)
Jan 08, 2018 0.9000 0.9537 0.8388 0.8583 549,632 -0.01(-0.89%)
Jan 05, 2018 0.8675 0.9290 0.7763 0.8660 903,117 +0.05(+5.61%)
Jan 04, 2018 0.7046 0.8200 0.6576 0.8200 804,060 +0.13(+18.84%)
Jan 03, 2018 0.7195 0.7300 0.6879 0.6900 142,483 -0.03(-4.41%)
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.