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

Altamira Gold Corp (TSV: ALTA )

0.1300 +0.0200 (+18.18%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 22, 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 (%)
Apr 30, 2018 0.1650 0.1650 0.1550 0.1550 204,500 -0.02(-8.82%)
Apr 27, 2018 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Apr 26, 2018 0.1650 0.1700 0.1650 0.1700 144,200 +0.01(+3.03%)
Apr 25, 2018 0.1650 0.1700 0.1600 0.1650 116,500 +0.00(+0.00%)
Apr 24, 2018 0.1700 0.1700 0.1500 0.1650 179,900 +0.00(+0.00%)
Apr 23, 2018 0.1850 0.1850 0.1650 0.1650 140,588 -0.01(-8.33%)
Apr 20, 2018 0.1950 0.1950 0.1700 0.1800 59,500 -0.01(-2.70%)
Apr 19, 2018 0.1850 0.1950 0.1800 0.1850 97,223 +0.01(+2.78%)
Apr 18, 2018 0.1750 0.1800 0.1700 0.1800 110,000 +0.00(+0.00%)
Apr 17, 2018 0.1850 0.1850 0.1800 0.1800 46,000 -0.01(-2.70%)
Apr 13, 2018 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Apr 11, 2018 0.1800 0.1800 0.1800 55 -0.02(-12.20%)
Apr 10, 2018 0.1900 0.2200 0.1900 0.2050 47,000 +0.01(+5.13%)
Apr 09, 2018 0.1800 0.1950 0.1800 0.1950 89,923 +0.01(+2.63%)
Apr 05, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 04, 2018 0.1700 0.1900 0.1700 0.1900 222,627 +0.02(+15.15%)
Apr 03, 2018 0.1650 0.1650 0.1650 0.1650 50,000 -0.01(-2.94%)
Apr 02, 2018 0.1750 0.1800 0.1700 0.1700 208,983 -0.00(-2.86%)
Mar 29, 2018 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Mar 28, 2018 0.1650 0.1650 0.1650 0.1650 6,500 +0.00(+0.00%)
Mar 27, 2018 0.1750 0.1750 0.1650 0.1650 101,000 -0.01(-8.33%)
Mar 26, 2018 0.1850 0.1850 0.1650 0.1800 86,500 +0.01(+2.86%)
Mar 23, 2018 0.1850 0.1850 0.1750 0.1750 110,500 -0.01(-2.78%)
Mar 21, 2018 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Mar 20, 2018 0.1800 0.1800 0.1700 0.1750 156,400 +0.00(+0.00%)
Mar 19, 2018 0.1850 0.1850 0.1750 0.1750 99,360 -0.02(-7.89%)
Mar 16, 2018 0.2000 0.2000 0.1850 0.1900 54,000 -0.01(-5.00%)
Mar 15, 2018 0.1900 0.2000 0.1900 0.2000 21,166 +0.02(+8.11%)
Mar 14, 2018 0.1900 0.1900 0.1850 0.1850 40,500 +0.00(+0.00%)
Mar 13, 2018 0.2000 0.2000 0.1850 0.1850 43,500 -0.02(-7.50%)
Mar 12, 2018 0.2000 0.2000 0.1950 0.2000 77,700 -0.02(-11.11%)
Mar 09, 2018 0.2250 0.2250 0.2250 0.2250 5,270 +0.02(+12.50%)
Mar 08, 2018 0.2100 0.2100 0.2000 0.2000 25,500 -0.03(-13.04%)
Mar 07, 2018 0.2100 0.2300 0.2100 0.2300 15,200 +0.02(+6.98%)
Mar 06, 2018 0.2000 0.2150 0.2000 0.2150 35,000 -0.01(-2.27%)
Mar 05, 2018 0.2100 0.2200 0.2050 0.2200 26,800 +0.01(+4.76%)
Mar 02, 2018 0.1900 0.2100 0.1850 0.2100 32,000 +0.01(+5.00%)
Mar 01, 2018 0.1850 0.2000 0.1850 0.2000 19,500 +0.00(+0.00%)
Feb 28, 2018 0.1850 0.2050 0.1850 0.2000 18,500 +0.01(+5.26%)
Feb 27, 2018 0.1900 0.1900 0.1900 0.1900 14,000 +0.00(+0.00%)
Feb 26, 2018 0.2100 0.2100 0.1900 0.1900 38,000 -0.02(-9.52%)
Feb 23, 2018 0.2150 0.2150 0.2000 0.2100 16,509 +0.00(+0.00%)
Feb 22, 2018 0.2450 0.2450 0.2150 0.2100 95,705 -0.03(-12.50%)
Feb 21, 2018 0.2000 0.2500 0.2000 0.2400 199,109 +0.06(+33.33%)
Feb 20, 2018 0.1900 0.1900 0.1800 0.1800 69,433 -0.02(-7.69%)
Feb 16, 2018 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Feb 15, 2018 0.1950 0.1950 0.1850 0.1850 27,500 -0.02(-11.90%)
Feb 13, 2018 0.2100 0.2100 0.2100 260 +0.00(+0.00%)
Feb 09, 2018 0.2100 0.2100 0.2100 100 +0.02(+10.53%)
Feb 08, 2018 0.1950 0.1950 0.1950 0.1900 14,400 -0.01(-5.00%)
Feb 07, 2018 0.2100 0.2100 0.2000 0.2000 205,900 -0.01(-4.76%)
Feb 06, 2018 0.2250 0.2250 0.2050 0.2100 314,255 -0.02(-6.67%)
Feb 05, 2018 0.2300 0.2300 0.2300 0.2250 68,903 -0.02(-8.16%)
Feb 02, 2018 0.2350 0.2450 0.2300 0.2450 46,900 -0.01(-2.00%)
Feb 01, 2018 0.2750 0.2750 0.2350 0.2500 718,500 -0.03(-10.71%)
Jan 31, 2018 0.2700 0.2800 0.2700 0.2800 42,500 +0.01(+3.70%)
Jan 30, 2018 0.2850 0.2650 0.2700 122,500 -0.02(-6.90%)
Jan 29, 2018 0.2950 0.2950 0.2850 0.2900 59,187 -0.01(-3.33%)
Jan 26, 2018 0.3150 0.3150 0.3000 0.3000 52,000 -0.03(-9.09%)
Jan 25, 2018 0.3150 0.3300 0.3150 0.3300 95,923 +0.02(+4.76%)
Jan 24, 2018 0.2800 0.3200 0.2800 0.3150 144,750 +0.04(+14.55%)
Jan 23, 2018 0.2750 0.2850 0.2700 0.2750 65,100 +0.01(+1.85%)
Jan 22, 2018 0.2850 0.2850 0.2700 0.2700 99,180 -0.02(-8.47%)
Jan 19, 2018 0.3100 0.3150 0.2900 0.2950 77,100 -0.02(-6.35%)
Jan 18, 2018 0.3250 0.3500 0.3050 0.3150 181,500 +0.01(+1.61%)
Jan 17, 2018 0.2850 0.3100 0.2700 0.3100 323,910 +0.03(+8.77%)
Jan 16, 2018 0.2850 0.2950 0.2800 0.2850 26,000 -0.01(-1.72%)
Jan 15, 2018 0.3050 0.3050 0.2800 0.2900 54,500 -0.01(-3.33%)
Jan 12, 2018 0.3100 0.3200 0.2900 0.3000 87,760 -0.01(-3.23%)
Jan 11, 2018 0.2950 0.3100 0.2950 0.3100 103,337 +0.02(+6.90%)
Jan 10, 2018 0.3000 0.3100 0.2900 0.2900 116,500 -0.01(-1.69%)
Jan 09, 2018 0.3000 0.3050 0.2700 0.2950 233,800 -0.02(-4.84%)
Jan 08, 2018 0.3300 0.3350 0.3100 0.3100 275,461 -0.03(-8.82%)
Jan 05, 2018 0.3200 0.3500 0.3100 0.3400 384,093 +0.04(+11.48%)
Jan 04, 2018 0.3000 0.3200 0.2950 0.3050 124,020 +0.01(+1.67%)
Jan 03, 2018 0.2650 0.3200 0.2650 0.3000 784,148 +0.05(+22.45%)
Jan 02, 2018 0.2700 0.2700 0.2400 0.2450 153,250 -0.03(-10.91%)
Dec 29, 2017 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Dec 28, 2017 0.2850 0.3150 0.2850 0.3000 206,772 +0.02(+5.26%)
Dec 27, 2017 0.2050 0.3000 0.2050 0.2850 687,810 +0.07(+35.71%)
Dec 22, 2017 0.1900 0.2100 0.1800 0.2100 209,900 +0.01(+5.00%)
Dec 21, 2017 0.2000 0.2000 0.1950 0.2000 30,000 +0.01(+2.56%)
Dec 20, 2017 0.1900 0.2000 0.1900 0.1950 81,444 +0.00(+0.00%)
Dec 19, 2017 0.1750 0.1950 0.1750 0.1950 225,066 +0.02(+14.71%)
Dec 18, 2017 0.1700 0.1750 0.1600 0.1700 173,600 +0.00(+0.00%)
Dec 15, 2017 0.1700 0.1800 0.1700 0.1700 67,000 +0.00(+0.00%)
Dec 14, 2017 0.1700 0.1700 0.1550 0.1700 132,978 +0.00(+0.00%)
Dec 13, 2017 0.1650 0.1750 0.1650 0.1700 63,100 +0.00(+0.00%)
Dec 12, 2017 0.1750 0.1750 0.1600 0.1700 92,166 -0.01(-5.56%)
Dec 11, 2017 0.1750 0.1800 0.1650 0.1800 316,269 -0.01(-2.70%)
Dec 08, 2017 0.1800 0.1850 0.1800 0.1850 35,500 +0.01(+2.78%)
Dec 07, 2017 0.1850 0.1850 0.1800 0.1800 26,000 +0.00(+0.00%)
Dec 06, 2017 0.1850 0.1850 0.1800 0.1800 10,711 +0.00(+0.00%)
Dec 05, 2017 0.1800 0.1850 0.1800 0.1800 21,300 -0.01(-2.70%)
Dec 04, 2017 0.1950 0.1950 0.1850 0.1850 68,678 -0.01(-5.13%)
Dec 01, 2017 0.1950 0.1950 0.1900 0.1950 68,000 +0.00(+0.00%)
Nov 30, 2017 0.1850 0.1950 0.1800 0.1950 148,900 +0.01(+5.41%)
Nov 29, 2017 0.1800 0.1850 0.1800 0.1850 41,000 +0.00(+0.00%)
Nov 28, 2017 0.1850 0.1850 0.1850 0.1850 49,000 -0.01(-2.63%)
Nov 27, 2017 0.1950 0.1950 0.1900 0.1900 98,500 -0.01(-2.56%)
Nov 24, 2017 0.1900 0.1950 0.1900 0.1950 127,500 +0.01(+2.63%)
Nov 23, 2017 0.1900 0.1900 0.1800 0.1900 73,400 +0.00(+0.00%)
Nov 22, 2017 0.1900 0.1900 0.1900 0.1900 36,000 -0.01(-2.56%)
Nov 21, 2017 0.1900 0.1950 0.1900 0.1950 22,130 +0.00(+0.00%)
Nov 20, 2017 0.1950 0.1950 0.1850 0.1950 175,000 +0.00(+0.00%)
Nov 17, 2017 0.1900 0.1950 0.1900 0.1950 217,000 +0.00(+0.00%)
Nov 16, 2017 0.2050 0.2050 0.1950 0.1950 182,000 -0.01(-7.14%)
Nov 15, 2017 0.2050 0.2100 0.2050 0.2100 46,300 +0.00(+0.00%)
Nov 14, 2017 0.2050 0.2100 0.2050 0.2100 43,500 +0.00(+0.00%)
Nov 13, 2017 0.1950 0.2100 0.1900 0.2100 77,500 +0.01(+5.00%)
Nov 10, 2017 0.2050 0.2100 0.1950 0.2000 50,000 +0.00(+0.00%)
Nov 09, 2017 0.2050 0.2100 0.1850 0.2000 128,197 -0.01(-4.76%)
Nov 08, 2017 0.2100 0.2150 0.2050 0.2100 68,500 +0.00(+0.00%)
Nov 07, 2017 0.2100 0.2100 0.2100 0.2100 8,500 +0.01(+2.44%)
Nov 06, 2017 0.1950 0.2050 0.1950 0.2050 38,922 +0.01(+5.13%)
Nov 03, 2017 0.2050 0.2050 0.1950 0.1950 78,100 -0.01(-4.88%)
Nov 02, 2017 0.2100 0.2100 0.1850 0.2050 78,627 -0.01(-2.38%)
Nov 01, 2017 0.2100 0.2300 0.2100 0.2100 293,527 -0.01(-4.55%)
Oct 31, 2017 0.2200 0.2250 0.2100 0.2200 155,007 -0.01(-4.35%)
Oct 30, 2017 0.2300 0.2300 0.2300 0.2300 20,000 +0.01(+2.22%)
Oct 27, 2017 0.2250 0.2300 0.2200 0.2250 31,000 +0.02(+7.14%)
Oct 26, 2017 0.2200 0.2200 0.2100 0.2100 24,700 -0.02(-6.67%)
Oct 25, 2017 0.2350 0.2350 0.2200 0.2250 38,925 -0.01(-4.26%)
Oct 24, 2017 0.2450 0.2450 0.2300 0.2350 72,942 -0.01(-2.08%)
Oct 23, 2017 0.2550 0.2600 0.2400 0.2400 43,600 -0.01(-2.04%)
Oct 20, 2017 0.2550 0.2600 0.2450 0.2450 31,850 -0.02(-5.77%)
Oct 19, 2017 0.2600 0.2600 0.2600 0.2600 3,000 -0.01(-3.70%)
Oct 18, 2017 0.2550 0.2700 0.2550 0.2700 29,000 +0.02(+5.88%)
Oct 17, 2017 0.2650 0.2650 0.2450 0.2550 97,502 -0.01(-1.92%)
Oct 16, 2017 0.2700 0.2700 0.2600 0.2600 21,886 -0.01(-1.89%)
Oct 13, 2017 0.2650 0.2650 0.2650 0.2650 3,900 +0.01(+1.92%)
Oct 12, 2017 0.2850 0.2850 0.2600 0.2600 60,990 -0.02(-8.77%)
Oct 11, 2017 0.2850 0.2850 0.2850 0.2850 550 +0.00(+0.00%)
Oct 10, 2017 0.3100 0.3200 0.2750 0.2850 64,593 -0.02(-5.00%)
Oct 06, 2017 0.3000 0.3150 0.2850 0.3000 27,000 +0.02(+5.26%)
Oct 04, 2017 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Oct 03, 2017 0.3000 0.3050 0.2750 0.2750 9,000 -0.01(-5.17%)
Oct 02, 2017 0.3000 0.3000 0.2750 0.2900 9,500 -0.01(-3.33%)
Sep 29, 2017 0.2750 0.3000 0.2750 0.3000 54,900 +0.03(+11.11%)
Sep 28, 2017 0.2900 0.2900 0.2300 0.2700 473,023 -0.02(-6.90%)
Sep 27, 2017 0.3250 0.3400 0.2800 0.2900 213,642 -0.05(-13.43%)
Sep 26, 2017 0.3200 0.3350 0.3100 0.3350 227,478 +0.03(+9.84%)
Sep 25, 2017 0.2700 0.3050 0.2600 0.3050 218,525 +0.01(+1.67%)
Sep 22, 2017 0.2850 0.3150 0.2750 0.3000 592,307 -0.03(-7.69%)
Sep 21, 2017 0.2150 0.3400 0.2150 0.3250 1,222,264 +0.12(+54.76%)
Sep 20, 2017 0.2000 0.2250 0.2000 0.2100 150,145 +0.00(+0.00%)
Sep 19, 2017 0.2000 0.2150 0.2000 0.2100 217,308 +0.01(+5.00%)
Sep 18, 2017 0.2100 0.2100 0.1900 0.2000 119,625 -0.01(-4.76%)
Sep 15, 2017 0.2100 0.2100 0.2000 0.2100 126,450 +0.01(+2.44%)
Sep 14, 2017 0.2000 0.2150 0.1950 0.2050 352,000 +0.02(+10.81%)
Sep 13, 2017 0.2250 0.2350 0.1850 0.1850 878,000 -0.04(-17.78%)
Sep 12, 2017 0.2400 0.2400 0.2250 0.2250 25,150 -0.02(-8.16%)
Sep 11, 2017 0.2300 0.2450 0.2300 0.2450 85,500 +0.01(+6.52%)
Sep 08, 2017 0.2500 0.2500 0.2300 0.2300 82,600 -0.01(-6.12%)
Sep 07, 2017 0.2600 0.2600 0.2400 0.2450 51,252 +0.00(+0.00%)
Sep 06, 2017 0.2600 0.2650 0.2400 0.2450 83,000 -0.02(-5.77%)
Sep 05, 2017 0.2450 0.2650 0.2450 0.2600 229,050 +0.00(+0.00%)
Sep 01, 2017 0.2650 0.2650 0.2550 0.2600 531,020 -0.01(-1.89%)
Aug 31, 2017 0.2600 0.2650 0.2550 0.2650 520,876 +0.02(+8.16%)
Aug 30, 2017 0.2350 0.2850 0.2300 0.2450 945,960 +0.01(+6.52%)
Aug 29, 2017 0.1850 0.2700 0.1850 0.2300 670,183 +0.05(+24.32%)
Aug 28, 2017 0.1900 0.1900 0.1800 0.1850 28,500 +0.01(+2.78%)
Aug 25, 2017 0.1700 0.1800 0.1700 0.1800 1,000 +0.01(+5.88%)
Aug 24, 2017 0.1650 0.1750 0.1600 0.1700 265,506 +0.01(+6.25%)
Aug 23, 2017 0.1600 0.1600 0.1600 0.1600 9,303 +0.00(+0.00%)
Aug 22, 2017 0.1550 0.1600 0.1500 0.1600 33,800 -0.01(-3.03%)
Aug 21, 2017 0.1650 0.1650 0.1650 0.1650 28,000 +0.00(+0.00%)
Aug 18, 2017 0.1650 0.1650 0.1650 0.1650 27,500 +0.00(+0.00%)
Aug 17, 2017 0.1650 0.1650 0.1600 0.1650 26,008 +0.01(+3.13%)
Aug 16, 2017 0.1700 0.1750 0.1600 0.1600 82,500 -0.01(-5.88%)
Aug 15, 2017 0.1700 0.1750 0.1650 0.1700 17,000 +0.01(+3.03%)
Aug 14, 2017 0.1850 0.1850 0.1650 0.1650 194,623 -0.01(-5.71%)
Aug 11, 2017 0.1800 0.1800 0.1750 0.1750 32,150 -0.01(-2.78%)
Aug 10, 2017 0.1900 0.2000 0.1800 0.1800 204,466 +0.00(+0.00%)
Aug 09, 2017 0.1850 0.1850 0.1800 0.1800 16,440 -0.01(-2.70%)
Aug 08, 2017 0.1900 0.1900 0.1800 0.1850 50,125 +0.01(+2.78%)
Aug 04, 2017 0.1850 0.1900 0.1800 0.1800 66,500 -0.01(-5.26%)
Aug 03, 2017 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
Aug 02, 2017 0.1900 0.2000 0.1850 0.1900 212,800 +0.01(+2.70%)
Aug 01, 2017 0.1900 0.1900 0.1800 0.1850 285,472 -0.01(-2.63%)
Jul 31, 2017 0.1800 0.1900 0.1800 0.1900 178,500 +0.05(+31.03%)
Jul 28, 2017 0.1550 0.1550 0.1450 0.1450 114,150 -0.01(-3.33%)
Jul 27, 2017 0.1550 0.1550 0.1500 0.1500 82,000 -0.01(-3.23%)
Jul 26, 2017 0.1550 0.1550 0.1550 0.1550 5,033 +0.00(+0.00%)
Jul 25, 2017 0.1450 0.1550 0.1400 0.1550 43,400 +0.01(+6.90%)
Jul 24, 2017 0.1550 0.1550 0.1450 0.1450 126,492 -0.02(-9.38%)
Jul 21, 2017 0.1750 0.1750 0.1600 0.1600 31,500 -0.01(-8.57%)
Jul 20, 2017 0.1750 0.1750 0.1650 0.1750 5,500 -0.01(-2.78%)
Jul 19, 2017 0.1500 0.1800 0.1500 0.1800 130,667 +0.03(+20.00%)
Jul 18, 2017 0.1600 0.1600 0.1400 0.1500 110,400 +0.00(+0.00%)
Jul 17, 2017 0.1600 0.1600 0.1500 0.1500 51,505 -0.02(-11.76%)
Jul 14, 2017 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Jul 13, 2017 0.1800 0.1850 0.1700 0.1800 185,800 -0.01(-2.70%)
Jul 12, 2017 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-2.63%)
Jul 10, 2017 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Jul 06, 2017 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jul 05, 2017 0.1900 0.2000 0.1900 0.1900 10,900 -0.01(-2.56%)
Jul 04, 2017 0.2100 0.2100 0.1950 0.1950 72,177 -0.01(-2.50%)
Jul 03, 2017 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 30, 2017 0.2200 0.2200 0.2000 0.2000 146,778 -0.02(-9.09%)
Jun 29, 2017 0.2200 0.2200 0.2200 0.2200 34,400 +0.00(+0.00%)
Jun 28, 2017 0.2450 0.2450 0.2200 0.2200 52,100 -0.02(-10.20%)
Jun 27, 2017 0.2500 0.2500 0.2450 0.2450 3,700 -0.01(-3.92%)
Jun 26, 2017 0.2500 0.2550 0.2500 0.2550 1,500 +0.02(+6.25%)
Jun 23, 2017 0.2450 0.2450 0.2400 0.2400 4,500 +0.00(+0.00%)
Jun 22, 2017 0.2550 0.2550 0.2300 0.2400 79,500 -0.02(-7.69%)
Jun 21, 2017 0.2500 0.2600 0.2500 0.2600 19,000 +0.01(+4.00%)
Jun 20, 2017 0.2550 0.2550 0.2500 0.2500 83,000 -0.01(-3.85%)
Jun 19, 2017 0.2650 0.2650 0.2600 0.2600 8,000 +0.00(+0.00%)
Jun 16, 2017 0.2650 0.2650 0.2600 0.2600 25,000 +0.00(+0.00%)
Jun 15, 2017 0.2600 0.2600 0.2600 0.2600 28,371 +0.01(+1.96%)
Jun 14, 2017 0.2750 0.2750 0.2550 0.2550 38,470 -0.02(-5.56%)
Jun 13, 2017 0.2750 0.2750 0.2700 0.2700 39,000 -0.01(-1.82%)
Jun 12, 2017 0.2750 0.2750 0.2750 0.2750 800 -0.01(-1.79%)
Jun 09, 2017 0.2800 0.2800 0.2800 0.2800 25,500 +0.00(+0.00%)
Jun 08, 2017 0.2800 0.2800 0.2800 0.2800 17,000 +0.00(+0.00%)
Jun 07, 2017 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Jun 06, 2017 0.3000 0.3000 0.2800 0.2800 7,000 +0.01(+1.82%)
Jun 05, 2017 0.2700 0.2850 0.2700 0.2750 18,848 -0.01(-1.79%)
Jun 02, 2017 0.2800 0.2800 0.2800 0.2800 8,000 +0.00(+0.00%)
Jun 01, 2017 0.2750 0.2800 0.2750 0.2800 14,000 +0.01(+1.82%)
May 31, 2017 0.2700 0.2750 0.2650 0.2750 9,000 +0.01(+1.85%)
May 30, 2017 0.2850 0.3000 0.2700 0.2700 111,387 -0.03(-10.00%)
May 29, 2017 0.2400 0.3000 0.2400 0.3000 121,592 +0.06(+25.00%)
May 26, 2017 0.2400 0.2500 0.2400 0.2400 33,500 +0.01(+2.13%)
May 25, 2017 0.2350 0.2400 0.2350 0.2350 22,900 +0.00(+0.00%)
May 24, 2017 0.2350 0.2350 0.2300 0.2350 34,450 +0.00(+2.17%)
May 23, 2017 0.2400 0.2400 0.2300 0.2300 31,300 +0.00(+0.00%)
May 19, 2017 0.2450 0.2500 0.2300 0.2300 31,000 -0.01(-4.17%)
May 18, 2017 0.2500 0.2500 0.2400 0.2400 34,587 -0.01(-4.00%)
May 17, 2017 0.2700 0.2700 0.2500 0.2500 59,500 -0.02(-7.41%)
May 16, 2017 0.2550 0.2650 0.2400 0.2700 47,850 +0.02(+5.88%)
May 15, 2017 0.2750 0.2750 0.2550 0.2550 3,400 -0.01(-3.77%)
May 12, 2017 0.2600 0.2650 0.2600 0.2650 3,000 +0.01(+3.92%)
May 11, 2017 0.2750 0.2750 0.2500 0.2550 40,330 -0.02(-7.27%)
May 10, 2017 0.2800 0.2800 0.2750 0.2750 2,000 -0.01(-1.79%)
May 09, 2017 0.2550 0.3000 0.2550 0.2800 32,800 +0.02(+7.69%)
May 08, 2017 0.2700 0.2750 0.2600 0.2600 40,100 -0.01(-3.70%)
May 05, 2017 0.2500 0.2700 0.2450 0.2700 31,060 +0.03(+10.20%)
May 04, 2017 0.2450 0.2950 0.2250 0.2450 29,778 +0.01(+2.08%)
May 03, 2017 0.2600 0.2600 0.2400 0.2400 26,700 -0.06(-20.00%)
May 02, 2017 0.3000 0.3000 0.3000 0.3000 9,675 +0.00(+0.00%)
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.