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

Goldgroup Mining Inc (TSX: GGA )

0.0300 UNCHANGED
Last Price Updated: 3:54 PM EST, Feb 16, 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 (%)
Feb 28, 2013 0.3500 0.3700 0.3200 0.3200 32,185 -0.03(-8.57%)
Feb 27, 2013 0.3550 0.3650 0.3450 0.3500 116,000 -0.02(-4.11%)
Feb 26, 2013 0.3600 0.3650 0.3450 0.3650 34,121 +0.09(+35.19%)
Feb 22, 2013 0.2650 0.2950 0.2650 0.2700 67,687 +0.01(+1.89%)
Feb 21, 2013 0.3000 0.3000 0.2600 0.2650 147,048 -0.04(-13.11%)
Feb 20, 2013 0.3050 0.3200 0.3000 0.3050 37,523 +0.01(+1.67%)
Feb 19, 2013 0.3500 0.3500 0.3000 0.3000 52,172 -0.04(-10.45%)
Feb 15, 2013 0.3350 0.3350 0.3350 0 -0.02(-6.94%)
Feb 14, 2013 0.3500 0.3600 0.3450 0.3600 61,605 +0.02(+4.35%)
Feb 13, 2013 0.3500 0.3500 0.3450 0.3450 22,679 -0.01(-1.43%)
Feb 12, 2013 0.3500 0.3600 0.3500 0.3500 17,822 -0.01(-1.41%)
Feb 11, 2013 0.3650 0.3700 0.3550 0.3550 29,095 -0.01(-2.74%)
Feb 08, 2013 0.3650 0.3650 0.3600 0.3650 17,970 +0.01(+1.39%)
Feb 07, 2013 0.3650 0.3650 0.3600 0.3600 41,000 -0.01(-1.37%)
Feb 06, 2013 0.3650 0.3650 0.3650 0.3650 1,500 +0.01(+1.39%)
Feb 04, 2013 0.3900 0.3900 0.3600 0.3600 79,950 -0.01(-2.70%)
Feb 01, 2013 0.3700 0.3900 0.3650 0.3700 30,250 -0.02(-5.13%)
Jan 31, 2013 0.3800 0.3900 0.3550 0.3900 12,850 +0.00(+0.00%)
Jan 30, 2013 0.3600 0.3900 0.3600 0.3900 9,750 +0.00(+0.00%)
Jan 29, 2013 0.3900 0.3900 0.3450 0.3900 61,850 +0.02(+5.41%)
Jan 28, 2013 0.3500 0.3700 0.3450 0.3700 40,522 +0.03(+8.82%)
Jan 25, 2013 0.3600 0.3600 0.3400 0.3400 44,787 -0.03(-9.33%)
Jan 24, 2013 0.3700 0.3750 0.3650 0.3750 18,450 +0.00(+0.00%)
Jan 23, 2013 0.3900 0.4000 0.3750 0.3750 91,974 -0.03(-7.41%)
Jan 22, 2013 0.3950 0.4050 0.3950 0.4050 23,850 +0.01(+1.25%)
Jan 21, 2013 0.4000 0.4000 0.4000 0.4000 13,500 +0.01(+1.27%)
Jan 18, 2013 0.3850 0.3950 0.3750 0.3950 35,660 +0.01(+2.60%)
Jan 17, 2013 0.3750 0.3850 0.3750 0.3850 77,020 +0.01(+1.32%)
Jan 16, 2013 0.3750 0.3850 0.3750 0.3800 36,230 +0.01(+1.33%)
Jan 15, 2013 0.3800 0.3850 0.3750 0.3750 81,355 -0.01(-2.60%)
Jan 14, 2013 0.3800 0.3900 0.3800 0.3850 1,115,095 +0.01(+1.32%)
Jan 11, 2013 0.3850 0.3850 0.3650 0.3800 103,510 -0.01(-1.30%)
Jan 10, 2013 0.3700 0.3850 0.3700 0.3850 66,000 +0.02(+4.05%)
Jan 09, 2013 0.3900 0.3900 0.3700 0.3700 54,535 -0.04(-8.64%)
Jan 08, 2013 0.4000 0.4050 0.4000 0.4050 25,715 +0.00(+0.00%)
Jan 07, 2013 0.4000 0.4050 0.3950 0.4050 28,800 +0.01(+1.25%)
Jan 04, 2013 0.3750 0.4200 0.3600 0.4000 168,250 +0.02(+5.26%)
Jan 03, 2013 0.4000 0.4000 0.3800 0.3800 66,806 -0.02(-3.80%)
Jan 02, 2013 0.3750 0.3950 0.3700 0.3950 189,572 +0.03(+6.76%)
Dec 31, 2012 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Dec 28, 2012 0.3600 0.3600 0.3500 0.3600 47,277 +0.01(+2.86%)
Dec 27, 2012 0.3500 0.3600 0.3500 0.3500 173,400 +0.00(+0.00%)
Dec 24, 2012 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Dec 21, 2012 0.3550 0.3600 0.3500 0.3550 125,697 +0.00(+0.00%)
Dec 20, 2012 0.3750 0.3800 0.3550 0.3550 146,200 -0.02(-4.05%)
Dec 19, 2012 0.3500 0.3700 0.3500 0.3700 1,018,700 +0.02(+5.71%)
Dec 18, 2012 0.3500 0.3600 0.3500 0.3500 161,560 +0.01(+2.94%)
Dec 17, 2012 0.3450 0.3450 0.3350 0.3400 372,517 +0.00(+0.00%)
Dec 14, 2012 0.3400 0.3500 0.3400 0.3400 111,211 -0.01(-2.86%)
Dec 13, 2012 0.3500 0.3500 0.3450 0.3500 118,380 +0.00(+0.00%)
Dec 12, 2012 0.3600 0.3600 0.3500 0.3500 32,228 +0.00(+0.00%)
Dec 11, 2012 0.3500 0.3500 0.3500 0.3500 213,711 -0.01(-2.78%)
Dec 10, 2012 0.3550 0.3600 0.3450 0.3600 1,925,182 +0.01(+1.41%)
Dec 07, 2012 0.3550 0.3600 0.3550 0.3550 9,900 +0.01(+1.43%)
Dec 06, 2012 0.3500 0.3500 0.3500 0.3500 3,080 +0.00(+0.00%)
Dec 05, 2012 0.3600 0.3600 0.3500 0.3500 33,225 +0.00(+0.00%)
Dec 04, 2012 0.3700 0.3700 0.3500 0.3500 72,803 -0.02(-5.41%)
Nov 30, 2012 0.3700 0.3700 0.3700 0.3700 2,200 +0.00(+0.00%)
Nov 29, 2012 0.3700 0.3700 0.3700 0.3700 140,995 +0.00(+0.00%)
Nov 28, 2012 0.3600 0.3750 0.3600 0.3700 185,900 +0.01(+1.37%)
Nov 27, 2012 0.3700 0.3750 0.3600 0.3650 781,703 -0.03(-6.41%)
Nov 26, 2012 0.3700 0.3900 0.3700 0.3900 21,332 +0.02(+4.00%)
Nov 24, 2012 0.3700 0.3900 0.3700 0.3750 20,406 +0.00(+0.00%)
Nov 23, 2012 0.3700 0.3900 0.3700 0.3750 20,406 -0.01(-1.32%)
Nov 22, 2012 0.3800 0.3800 0.3800 0.3800 1,135 +0.00(+0.00%)
Nov 21, 2012 0.3900 0.3900 0.3800 0.3800 35,189 -0.01(-2.56%)
Nov 20, 2012 0.3900 0.3950 0.3900 0.3900 15,300 +0.00(+0.00%)
Nov 19, 2012 0.4100 0.4150 0.3900 0.3900 51,170 -0.01(-2.50%)
Nov 16, 2012 0.3600 0.4000 0.3600 0.4000 82,645 +0.02(+5.26%)
Nov 15, 2012 0.3800 0.3800 0.3700 0.3800 72,563 -0.02(-3.80%)
Nov 14, 2012 0.3550 0.4150 0.3550 0.3950 487,242 +0.04(+9.72%)
Nov 13, 2012 0.3550 0.3600 0.3550 0.3600 6,800 -0.01(-1.37%)
Nov 12, 2012 0.3800 0.3800 0.3600 0.3650 279,500 -0.01(-1.35%)
Nov 09, 2012 0.3750 0.3750 0.3700 0.3700 10,354 -0.01(-2.63%)
Nov 08, 2012 0.3950 0.3950 0.3650 0.3800 100,300 -0.02(-3.80%)
Nov 07, 2012 0.3500 0.3950 0.3500 0.3950 41,000 +0.04(+11.27%)
Nov 06, 2012 0.3750 0.3750 0.3500 0.3550 513,900 -0.02(-4.05%)
Nov 05, 2012 0.3650 0.3700 0.3650 0.3700 14,400 +0.01(+1.37%)
Nov 02, 2012 0.3600 0.3650 0.3550 0.3650 275,000 +0.01(+1.39%)
Nov 01, 2012 0.3800 0.3800 0.3600 0.3600 212,844 -0.02(-5.26%)
Oct 31, 2012 0.3500 0.3800 0.3500 0.3800 85,385 +0.04(+10.14%)
Oct 30, 2012 0.3450 0.3450 0.3450 0.3450 2,476 -0.01(-2.82%)
Oct 29, 2012 0.3550 0.3550 0.3500 0.3550 1,331,871 +0.00(+0.00%)
Oct 26, 2012 0.3500 0.3550 0.3500 0.3550 32,570 +0.01(+1.43%)
Oct 25, 2012 0.3600 0.3600 0.3500 0.3500 60,640 +0.00(+0.00%)
Oct 24, 2012 0.3550 0.3550 0.3500 0.3500 82,682 -0.02(-5.41%)
Oct 23, 2012 0.3700 0.3700 0.3700 0.3700 900 +0.02(+5.71%)
Oct 19, 2012 0.3650 0.3650 0.3500 0.3500 16,575 +0.00(+0.00%)
Oct 18, 2012 0.3600 0.3600 0.3500 0.3500 10,881 -0.03(-6.67%)
Oct 17, 2012 0.3350 0.3750 0.3350 0.3750 44,698 +0.03(+10.29%)
Oct 16, 2012 0.3500 0.3500 0.3350 0.3400 25,000 -0.01(-2.86%)
Oct 15, 2012 0.3500 0.3500 0.3300 0.3500 68,000 +0.01(+2.94%)
Oct 12, 2012 0.3800 0.4000 0.3400 0.3400 83,461 -0.04(-10.53%)
Oct 11, 2012 0.4200 0.4200 0.3800 0.3800 22,400 -0.02(-5.00%)
Oct 10, 2012 0.4000 0.4000 0.4000 0.4000 153,000 +0.00(+0.00%)
Oct 09, 2012 0.4000 0.4200 0.4000 0.4000 125,367 +0.00(+0.00%)
Oct 05, 2012 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Oct 04, 2012 0.4350 0.4350 0.4000 0.4100 112,854 +0.00(+0.00%)
Oct 03, 2012 0.4250 0.4250 0.4100 0.4100 9,145 -0.02(-3.53%)
Oct 02, 2012 0.4250 0.4250 0.4250 0.4250 800 +0.00(+0.00%)
Oct 01, 2012 0.4400 0.4400 0.4150 0.4250 30,974 -0.03(-5.56%)
Sep 28, 2012 0.4500 0.4500 0.4300 0.4500 22,079 -0.03(-6.25%)
Sep 27, 2012 0.4800 0.4800 0.4800 0.4800 9,000 +0.04(+10.34%)
Sep 26, 2012 0.4200 0.4350 0.4200 0.4350 12,900 +0.02(+3.57%)
Sep 25, 2012 0.4200 0.4400 0.4200 0.4200 18,736 -0.01(-1.18%)
Sep 24, 2012 0.4500 0.4500 0.4200 0.4250 23,807 +0.00(+0.00%)
Sep 21, 2012 0.4400 0.4500 0.4200 0.4250 564,930 -0.01(-1.16%)
Sep 20, 2012 0.4050 0.4300 0.4000 0.4300 119,135 +0.03(+7.50%)
Sep 19, 2012 0.3950 0.4100 0.3950 0.4000 244,867 -0.01(-1.23%)
Sep 18, 2012 0.3950 0.4050 0.3900 0.4050 720,338 +0.00(+0.00%)
Sep 17, 2012 0.4550 0.4550 0.3800 0.4050 1,183,342 -0.05(-11.96%)
Sep 14, 2012 0.5000 0.5400 0.4400 0.4600 214,452 -0.02(-4.17%)
Sep 13, 2012 0.4550 0.5000 0.4500 0.4800 268,409 +0.01(+2.13%)
Sep 12, 2012 0.4750 0.4750 0.4500 0.4700 93,832 -0.01(-2.08%)
Sep 11, 2012 0.4800 0.4900 0.4700 0.4800 96,729 -0.01(-2.04%)
Sep 10, 2012 0.5100 0.5100 0.4850 0.4900 149,097 -0.02(-3.92%)
Sep 07, 2012 0.5200 0.5400 0.5100 0.5100 38,512 +0.00(+0.00%)
Sep 06, 2012 0.5400 0.5400 0.5100 0.5100 44,979 +0.01(+2.00%)
Sep 05, 2012 0.5200 0.5300 0.5000 0.5000 193,308 -0.02(-3.85%)
Sep 04, 2012 0.5300 0.5600 0.5100 0.5200 140,481 +0.02(+4.00%)
Aug 31, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 30, 2012 0.5200 0.5200 0.5000 0.5000 4,779 -0.01(-1.96%)
Aug 29, 2012 0.5300 0.5500 0.5000 0.5100 356,055 +0.00(+0.00%)
Aug 27, 2012 0.5500 0.5600 0.4900 0.5100 299,400 -0.04(-7.27%)
Aug 24, 2012 0.5500 0.5600 0.5100 0.5500 126,678 +0.03(+5.77%)
Aug 23, 2012 0.5300 0.5500 0.5100 0.5200 28,953 +0.01(+1.96%)
Aug 22, 2012 0.5400 0.5500 0.5100 0.5100 59,300 +0.00(+0.00%)
Aug 21, 2012 0.5200 0.5400 0.5000 0.5100 19,600 -0.03(-5.56%)
Aug 20, 2012 0.5400 0.5400 0.5400 0.5400 1,000 +0.01(+1.89%)
Aug 17, 2012 0.5000 0.5300 0.4900 0.5300 61,700 -0.02(-3.64%)
Aug 16, 2012 0.5100 0.5600 0.4950 0.5500 6,209 +0.03(+5.77%)
Aug 15, 2012 0.5500 0.5500 0.5200 0.5200 8,583 -0.03(-5.45%)
Aug 14, 2012 0.5500 0.5700 0.5500 0.5500 4,700 -0.05(-8.33%)
Aug 13, 2012 0.5500 0.6000 0.5500 0.6000 7,980 +0.05(+9.09%)
Aug 11, 2012 0.5500 0.5500 0.5400 0.5500 49,030 +0.00(+0.00%)
Aug 10, 2012 0.5500 0.5500 0.5400 0.5500 49,030 -0.05(-8.33%)
Aug 09, 2012 0.5000 0.7300 0.4950 0.6000 79,151 +0.10(+20.00%)
Aug 08, 2012 0.5000 0.5100 0.5000 0.5000 78,145 +0.01(+2.04%)
Aug 07, 2012 0.5100 0.5100 0.4900 0.4900 36,214 -0.02(-3.92%)
Aug 03, 2012 0.5100 0.5100 0.5100 0 +0.02(+3.03%)
Aug 02, 2012 0.5000 0.5000 0.4950 0.4950 39,606 +0.01(+1.02%)
Aug 01, 2012 0.5100 0.5100 0.4900 0.4900 11,400 -0.02(-3.92%)
Jul 31, 2012 0.5000 0.5200 0.5000 0.5100 237,394 +0.01(+2.00%)
Jul 30, 2012 0.4800 0.5200 0.4800 0.5000 391,880 +0.00(+0.00%)
Jul 27, 2012 0.5300 0.5300 0.5000 0.5000 158,226 +0.00(+0.00%)
Jul 26, 2012 0.5000 0.5300 0.5000 0.5000 43,046 +0.00(+0.00%)
Jul 25, 2012 0.4750 0.5000 0.4650 0.5000 18,667 +0.03(+6.38%)
Jul 24, 2012 0.4800 0.4800 0.4300 0.4700 95,795 -0.02(-3.09%)
Jul 23, 2012 0.5200 0.5200 0.4800 0.4850 314,946 -0.02(-3.00%)
Jul 20, 2012 0.5300 0.5300 0.5000 0.5000 47,424 +0.00(+0.00%)
Jul 19, 2012 0.5400 0.5400 0.5000 0.5000 80,916 +0.00(+0.00%)
Jul 18, 2012 0.5300 0.5300 0.5000 0.5000 372,805 -0.01(-1.96%)
Jul 17, 2012 0.5300 0.5300 0.5000 0.5100 1,447,013 +0.01(+2.00%)
Jul 16, 2012 0.5100 0.5100 0.4900 0.5000 433,501 -0.04(-7.41%)
Jul 13, 2012 0.5100 0.5400 0.5100 0.5400 32,801 +0.02(+3.85%)
Jul 12, 2012 0.5200 0.5200 0.5200 0.5200 14,022 -0.01(-1.89%)
Jul 11, 2012 0.5100 0.5300 0.5100 0.5300 51,783 +0.00(+0.00%)
Jul 10, 2012 0.5900 0.5900 0.5200 0.5300 47,900 -0.06(-10.17%)
Jul 09, 2012 0.5800 0.6000 0.5500 0.5900 108,625 +0.06(+11.32%)
Jul 06, 2012 0.5500 0.5500 0.5100 0.5300 51,513 -0.02(-3.64%)
Jul 05, 2012 0.5300 0.5900 0.5100 0.5500 243,579 +0.00(+0.00%)
Jul 04, 2012 0.4750 0.5500 0.4700 0.5500 246,475 +0.06(+12.24%)
Jul 03, 2012 0.4300 0.4900 0.4300 0.4900 110,750 +0.07(+16.67%)
Jun 29, 2012 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Jun 28, 2012 0.4200 0.4300 0.4100 0.4100 123,733 +0.00(+0.00%)
Jun 27, 2012 0.4200 0.4200 0.4050 0.4100 70,610 -0.01(-1.20%)
Jun 26, 2012 0.4200 0.4300 0.4150 0.4150 218,259 -0.01(-2.35%)
Jun 25, 2012 0.4250 0.4300 0.4250 0.4250 82,585 +0.00(+0.00%)
Jun 22, 2012 0.4300 0.4300 0.4250 0.4250 119,400 -0.01(-1.16%)
Jun 21, 2012 0.4400 0.4900 0.4300 0.4300 266,609 -0.01(-2.27%)
Jun 20, 2012 0.4300 0.4400 0.4100 0.4400 236,781 +0.02(+4.76%)
Jun 19, 2012 0.4300 0.4300 0.4100 0.4200 25,050 +0.01(+3.70%)
Jun 18, 2012 0.4000 0.4350 0.4000 0.4050 150,655 -0.00(-1.22%)
Jun 15, 2012 0.4150 0.4350 0.3950 0.4100 322,201 -0.02(-4.65%)
Jun 14, 2012 0.4000 0.4450 0.4000 0.4300 154,469 +0.03(+7.50%)
Jun 13, 2012 0.4100 0.4100 0.3950 0.4000 16,490 +0.01(+1.27%)
Jun 12, 2012 0.4100 0.4100 0.3950 0.3950 4,180 -0.01(-1.25%)
Jun 11, 2012 0.4100 0.4100 0.3850 0.4000 70,401 +0.00(+0.00%)
Jun 08, 2012 0.4000 0.4050 0.4000 0.4000 543,486 +0.00(+0.00%)
Jun 07, 2012 0.4400 0.4400 0.3950 0.4000 74,479 -0.02(-5.88%)
Jun 06, 2012 0.4100 0.4500 0.4100 0.4250 395,958 +0.02(+4.94%)
Jun 05, 2012 0.4050 0.4100 0.4000 0.4050 235,279 +0.01(+1.25%)
Jun 04, 2012 0.4150 0.4150 0.4000 0.4000 1,386,934 -0.01(-2.44%)
Jun 02, 2012 0.3800 0.4100 0.3800 0.4100 470,761 +0.00(+0.00%)
Jun 01, 2012 0.3800 0.4100 0.3800 0.4100 470,761 +0.03(+9.33%)
May 31, 2012 0.3850 0.3850 0.3750 0.3750 254,950 -0.01(-1.32%)
May 30, 2012 0.3800 0.3850 0.3750 0.3800 112,002 +0.00(+0.00%)
May 29, 2012 0.3850 0.3950 0.3700 0.3800 1,026,271 +0.00(+0.00%)
May 28, 2012 0.3850 0.3900 0.3800 0.3800 1,355,080 +0.00(+0.00%)
May 25, 2012 0.4000 0.4000 0.3700 0.3800 8,448,878 -0.02(-5.00%)
May 24, 2012 0.4000 0.4100 0.3900 0.4000 1,843,123 +0.01(+2.56%)
May 23, 2012 0.4100 0.4100 0.3600 0.3900 584,862 -0.03(-8.24%)
May 22, 2012 0.4800 0.4800 0.4150 0.4250 751,613 -0.05(-11.46%)
May 18, 2012 0.4800 0.4800 0.4800 0 -0.04(-7.69%)
May 17, 2012 0.4900 0.5200 0.4800 0.5200 145,364 +0.00(+0.00%)
May 16, 2012 0.4750 0.5200 0.4600 0.5200 194,510 -0.06(-10.34%)
May 15, 2012 0.5800 0.5800 0.4850 0.5800 113,338 +0.00(+0.00%)
May 14, 2012 0.5900 0.5900 0.5200 0.5800 32,415 -0.01(-1.69%)
May 11, 2012 0.5800 0.6000 0.5800 0.5900 15,071 -0.02(-3.28%)
May 10, 2012 0.6000 0.6200 0.5900 0.6100 280,232 +0.02(+3.39%)
May 09, 2012 0.6200 0.6200 0.5900 0.5900 158,865 -0.03(-4.84%)
May 08, 2012 0.6500 0.6500 0.6200 0.6200 10,000 -0.04(-6.06%)
May 07, 2012 0.6600 0.6700 0.6500 0.6600 46,725 -0.04(-5.71%)
May 04, 2012 0.6800 0.7100 0.6500 0.7000 61,110 -0.01(-1.41%)
May 03, 2012 0.7000 0.7200 0.6600 0.7100 223,596 +0.03(+4.41%)
May 02, 2012 0.7000 0.7000 0.6800 0.6800 67,361 -0.02(-2.86%)
May 01, 2012 0.7000 0.7000 0.6900 0.7000 40,072 +0.00(+0.00%)
Apr 30, 2012 0.6800 0.7000 0.6500 0.7000 150,763 +0.01(+1.45%)
Apr 27, 2012 0.6500 0.7000 0.6500 0.6900 65,883 +0.05(+7.81%)
Apr 26, 2012 0.6300 0.6600 0.5900 0.6400 210,677 +0.03(+4.92%)
Apr 25, 2012 0.5900 0.6100 0.5900 0.6100 215,916 +0.00(+0.00%)
Apr 24, 2012 0.6400 0.6400 0.5900 0.6100 1,098,012 -0.01(-1.61%)
Apr 23, 2012 0.6300 0.6500 0.6200 0.6200 110,047 -0.02(-3.13%)
Apr 20, 2012 0.6500 0.6500 0.6400 0.6400 137,767 +0.00(+0.00%)
Apr 19, 2012 0.6700 0.6700 0.6400 0.6400 29,910 -0.02(-3.03%)
Apr 18, 2012 0.6900 0.7000 0.6500 0.6600 895,552 -0.03(-4.35%)
Apr 17, 2012 0.7400 0.7400 0.6900 0.6900 34,706 -0.01(-1.43%)
Apr 16, 2012 0.7500 0.7500 0.7000 0.7000 325,192 +0.00(+0.00%)
Apr 13, 2012 0.7400 0.7400 0.7000 0.7000 596,295 -0.03(-4.11%)
Apr 12, 2012 0.7500 0.7700 0.7300 0.7300 3,033,472 -0.08(-9.88%)
Apr 11, 2012 0.8500 0.8500 0.8100 0.8100 55,221 -0.02(-2.41%)
Apr 10, 2012 0.8200 0.8500 0.8000 0.8300 140,285 -0.01(-1.19%)
Apr 09, 2012 0.8700 0.9000 0.8400 0.8400 47,886 -0.06(-6.67%)
Apr 05, 2012 0.8900 0.9300 0.8600 0.9000 86,383 -0.03(-3.23%)
Apr 04, 2012 0.9500 0.9500 0.8900 0.9300 52,908 -0.05(-5.10%)
Apr 03, 2012 0.9500 0.9800 0.9500 0.9800 5,792 -0.01(-1.01%)
Apr 02, 2012 0.9400 1.040 0.9300 0.9900 303,174 +0.06(+6.45%)
Mar 30, 2012 0.9100 0.9400 0.8900 0.9300 153,174 +0.04(+4.49%)
Mar 29, 2012 0.8900 0.9100 0.8800 0.8900 39,900 -0.02(-2.20%)
Mar 28, 2012 1.000 1.000 0.8800 0.9100 171,640 -0.06(-6.19%)
Mar 27, 2012 0.9900 0.9900 0.9500 0.9700 105,305 -0.02(-2.02%)
Mar 26, 2012 1.020 1.020 0.9700 0.9900 1,298,634 -0.07(-6.60%)
Mar 23, 2012 1.130 1.130 1.000 1.060 89,152 +0.04(+3.92%)
Mar 22, 2012 0.9900 1.030 0.9700 1.020 66,374 +0.06(+6.25%)
Mar 21, 2012 1.020 1.070 0.9600 0.9600 502,800 -0.07(-6.80%)
Mar 20, 2012 1.080 1.080 1.010 1.030 195,813 -0.03(-2.83%)
Mar 19, 2012 1.120 1.120 1.050 1.060 187,211 +0.02(+1.92%)
Mar 16, 2012 1.120 1.120 1.040 1.040 117,970 -0.06(-5.45%)
Mar 15, 2012 1.110 1.160 1.080 1.100 114,176 +0.00(+0.00%)
Mar 14, 2012 1.110 1.130 1.080 1.100 170,773 -0.02(-1.79%)
Mar 13, 2012 1.190 1.220 1.110 1.120 967,036 -0.03(-2.61%)
Mar 12, 2012 1.250 1.250 1.090 1.150 342,391 -0.09(-7.26%)
Mar 09, 2012 1.280 1.280 1.240 1.240 44,974 -0.03(-2.36%)
Mar 08, 2012 1.280 1.280 1.250 1.270 56,495 +0.01(+0.79%)
Mar 07, 2012 1.340 1.340 1.250 1.260 148,133 -0.02(-1.56%)
Mar 06, 2012 1.290 1.290 1.200 1.280 1,232,411 -0.02(-1.54%)
Mar 05, 2012 1.320 1.320 1.250 1.300 1,511,582 -0.02(-1.52%)
Mar 02, 2012 1.350 1.370 1.310 1.320 154,855 -0.07(-5.04%)
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.