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

Altamira Gold Corp (TSV: ALTA )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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, 2021 0.3550 0.3700 0.3550 0.3600 35,248 +0.00(+0.00%)
Apr 29, 2021 0.3450 0.3900 0.3450 0.3600 670,590 +0.01(+2.86%)
Apr 28, 2021 0.3550 0.3550 0.3400 0.3500 306,238 +0.00(+0.00%)
Apr 27, 2021 0.3600 0.3600 0.3350 0.3500 145,563 -0.01(-1.41%)
Apr 26, 2021 0.3450 0.3700 0.3450 0.3550 168,132 +0.01(+1.43%)
Apr 23, 2021 0.3400 0.3550 0.3400 0.3500 180,781 -0.01(-1.41%)
Apr 22, 2021 0.3750 0.3800 0.3550 0.3550 150,194 -0.04(-8.97%)
Apr 21, 2021 0.3300 0.3900 0.3300 0.3900 372,593 +0.06(+18.18%)
Apr 20, 2021 0.3200 0.3400 0.3200 0.3300 131,146 +0.00(+0.00%)
Apr 19, 2021 0.3400 0.3400 0.3200 0.3300 332,528 +0.00(+0.00%)
Apr 16, 2021 0.3200 0.3400 0.3200 0.3300 556,150 +0.02(+6.45%)
Apr 15, 2021 0.2950 0.3100 0.2750 0.3100 143,761 +0.01(+3.33%)
Apr 14, 2021 0.3000 0.3000 0.2800 0.3000 26,461 +0.01(+3.45%)
Apr 13, 2021 0.2700 0.3150 0.2700 0.2900 219,417 +0.01(+5.45%)
Apr 12, 2021 0.2600 0.2800 0.2550 0.2750 133,457 +0.00(+0.00%)
Apr 09, 2021 0.2750 0.2950 0.2700 0.2750 117,347 -0.01(-1.79%)
Apr 08, 2021 0.2650 0.3050 0.2650 0.2800 309,008 +0.01(+3.70%)
Apr 07, 2021 0.2750 0.2850 0.2450 0.2700 331,935 -0.01(-1.82%)
Apr 06, 2021 0.3000 0.3000 0.2700 0.2750 343,182 -0.01(-5.17%)
Apr 05, 2021 0.2950 0.3000 0.2900 0.2900 75,198 -0.01(-3.33%)
Apr 01, 2021 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Mar 31, 2021 0.3050 0.3050 0.2850 0.2950 217,126 -0.01(-3.28%)
Mar 30, 2021 0.3200 0.3200 0.2950 0.3050 45,150 -0.02(-4.69%)
Mar 29, 2021 0.3000 0.3200 0.2950 0.3200 112,683 +0.02(+4.92%)
Mar 26, 2021 0.3200 0.3200 0.3000 0.3050 124,700 -0.01(-1.61%)
Mar 25, 2021 0.3150 0.3150 0.3100 0.3100 31,750 -0.01(-1.59%)
Mar 24, 2021 0.3250 0.3250 0.3150 0.3150 62,800 -0.01(-3.08%)
Mar 23, 2021 0.3350 0.3350 0.3200 0.3250 50,066 -0.02(-4.41%)
Mar 22, 2021 0.3450 0.3500 0.3400 0.3400 133,458 -0.00(-1.45%)
Mar 19, 2021 0.3700 0.3700 0.3450 0.3450 171,117 -0.03(-6.76%)
Mar 18, 2021 0.3600 0.3900 0.3500 0.3700 233,603 +0.02(+5.71%)
Mar 17, 2021 0.3400 0.3500 0.3200 0.3500 634,781 +0.01(+4.48%)
Mar 16, 2021 0.3400 0.3700 0.3350 0.3350 632,202 +0.01(+1.52%)
Mar 15, 2021 0.3000 0.3350 0.2950 0.3300 938,457 +0.04(+11.86%)
Mar 12, 2021 0.2950 0.2950 0.2750 0.2950 274,806 -0.01(-1.67%)
Mar 11, 2021 0.2900 0.3000 0.2900 0.3000 219,605 +0.01(+1.69%)
Mar 10, 2021 0.2950 0.3000 0.2900 0.2950 94,381 -0.01(-1.67%)
Mar 09, 2021 0.2800 0.3100 0.2650 0.3000 682,600 +0.02(+7.14%)
Mar 08, 2021 0.2500 0.2800 0.2500 0.2800 490,532 +0.04(+16.67%)
Mar 05, 2021 0.2500 0.2500 0.2300 0.2400 146,200 -0.01(-2.04%)
Mar 04, 2021 0.2600 0.2600 0.2400 0.2450 148,585 -0.02(-7.55%)
Mar 03, 2021 0.2850 0.2850 0.2650 0.2650 179,075 -0.02(-7.02%)
Mar 02, 2021 0.2550 0.2850 0.2500 0.2850 691,871 +0.03(+11.76%)
Mar 01, 2021 0.2400 0.2650 0.2400 0.2550 1,008,233 +0.03(+13.33%)
Feb 26, 2021 0.2100 0.2250 0.2100 0.2250 431,404 +0.02(+9.76%)
Feb 25, 2021 0.2150 0.2250 0.2000 0.2050 347,680 -0.01(-4.65%)
Feb 24, 2021 0.2250 0.2250 0.2150 0.2150 117,645 -0.01(-2.27%)
Feb 23, 2021 0.2350 0.2350 0.2200 0.2200 267,450 -0.01(-6.38%)
Feb 22, 2021 0.2400 0.2450 0.2300 0.2350 184,270 +0.00(+2.17%)
Feb 19, 2021 0.2300 0.2400 0.2250 0.2300 152,725 +0.00(+0.00%)
Feb 18, 2021 0.2350 0.2400 0.2200 0.2300 454,935 -0.01(-4.17%)
Feb 17, 2021 0.2650 0.2650 0.2300 0.2400 476,240 -0.03(-9.43%)
Feb 16, 2021 0.2800 0.2950 0.2550 0.2650 512,400 -0.01(-1.85%)
Feb 12, 2021 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Feb 11, 2021 0.2600 0.2600 0.2200 0.2500 249,948 +0.00(+0.00%)
Feb 10, 2021 0.2600 0.2600 0.2450 0.2500 120,100 -0.01(-3.85%)
Feb 09, 2021 0.2700 0.2700 0.2600 0.2600 140,433 -0.01(-3.70%)
Feb 08, 2021 0.2450 0.2900 0.2400 0.2700 784,163 +0.03(+12.50%)
Feb 05, 2021 0.2000 0.2400 0.2000 0.2400 745,600 +0.04(+20.00%)
Feb 04, 2021 0.2100 0.2100 0.1950 0.2000 650,581 +0.00(+0.00%)
Feb 03, 2021 0.2000 0.2050 0.1900 0.2000 136,377 +0.01(+2.56%)
Feb 02, 2021 0.2050 0.2100 0.1950 0.1950 240,133 -0.01(-4.88%)
Feb 01, 2021 0.2300 0.2300 0.2050 0.2050 63,600 -0.01(-4.65%)
Jan 29, 2021 0.2050 0.2200 0.2050 0.2150 458,764 +0.02(+10.26%)
Jan 28, 2021 0.2000 0.2200 0.1900 0.1950 348,204 +0.00(+0.00%)
Jan 27, 2021 0.2050 0.2050 0.1850 0.1950 319,200 -0.01(-2.50%)
Jan 26, 2021 0.2200 0.2200 0.2000 0.2000 114,349 +0.01(+2.56%)
Jan 25, 2021 0.2000 0.2050 0.1900 0.1950 410,500 +0.00(+0.00%)
Jan 22, 2021 0.2000 0.2000 0.1900 0.1950 217,865 -0.01(-2.50%)
Jan 21, 2021 0.2050 0.2050 0.2000 0.2000 174,028 +0.00(+0.00%)
Jan 20, 2021 0.2050 0.2050 0.2000 0.2000 98,741 +0.00(+0.00%)
Jan 19, 2021 0.2000 0.2050 0.2000 0.2000 470,550 +0.01(+5.26%)
Jan 18, 2021 0.1900 0.2050 0.1900 0.1900 1,177,224 -0.01(-7.32%)
Jan 15, 2021 0.1950 0.2150 0.1900 0.2050 601,694 +0.00(+2.50%)
Jan 14, 2021 0.2000 0.2050 0.2000 0.2000 389,591 +0.01(+2.56%)
Jan 13, 2021 0.2000 0.2050 0.1950 0.1950 152,960 -0.01(-2.50%)
Jan 12, 2021 0.2050 0.2050 0.1950 0.2000 168,000 +0.00(+0.00%)
Jan 11, 2021 0.2000 0.2050 0.1900 0.2000 724,440 +0.01(+5.26%)
Jan 08, 2021 0.1950 0.1950 0.1900 0.1900 35,220 -0.01(-2.56%)
Jan 07, 2021 0.2050 0.2050 0.1900 0.1950 191,584 -0.01(-2.50%)
Jan 06, 2021 0.2000 0.2100 0.1900 0.2000 108,350 -0.01(-4.76%)
Jan 05, 2021 0.2100 0.2100 0.1850 0.2100 470,144 +0.01(+5.00%)
Jan 04, 2021 0.1950 0.2050 0.1900 0.2000 358,196 +0.02(+8.11%)
Dec 31, 2020 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Dec 30, 2020 0.2100 0.2100 0.1900 0.1900 189,500 -0.01(-5.00%)
Dec 29, 2020 0.1950 0.2250 0.1850 0.2000 447,577 +0.00(+0.00%)
Dec 24, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 23, 2020 0.2150 0.2150 0.1950 0.2000 229,415 -0.01(-4.76%)
Dec 22, 2020 0.2150 0.2200 0.2100 0.2100 203,226 -0.01(-4.55%)
Dec 21, 2020 0.2350 0.2400 0.2150 0.2200 844,735 -0.01(-4.35%)
Dec 18, 2020 0.2200 0.2300 0.2150 0.2300 178,089 +0.01(+2.22%)
Dec 17, 2020 0.2400 0.2400 0.2250 0.2250 158,800 -0.01(-2.17%)
Dec 16, 2020 0.2350 0.2400 0.2150 0.2300 317,965 -0.01(-4.17%)
Dec 15, 2020 0.2400 0.2400 0.2300 0.2400 177,187 +0.01(+4.35%)
Dec 14, 2020 0.2400 0.2400 0.2300 0.2300 103,586 +0.01(+4.55%)
Dec 11, 2020 0.2300 0.2450 0.2150 0.2200 416,583 -0.01(-4.35%)
Dec 10, 2020 0.2150 0.2400 0.2100 0.2300 1,527,333 +0.04(+21.05%)
Dec 09, 2020 0.1750 0.2000 0.1700 0.1900 1,675,637 +0.02(+11.76%)
Dec 08, 2020 0.1700 0.1750 0.1700 0.1700 115,928 +0.01(+6.25%)
Dec 07, 2020 0.1600 0.1600 0.1550 0.1600 37,400 +0.01(+6.67%)
Dec 04, 2020 0.1600 0.1600 0.1500 0.1500 377,610 -0.02(-9.09%)
Dec 03, 2020 0.1700 0.1750 0.1650 0.1650 172,500 -0.01(-2.94%)
Dec 02, 2020 0.1600 0.1700 0.1600 0.1700 69,977 +0.01(+3.03%)
Dec 01, 2020 0.1650 0.1650 0.1550 0.1650 65,400 +0.01(+3.13%)
Nov 30, 2020 0.1450 0.1600 0.1450 0.1600 94,626 +0.00(+0.00%)
Nov 27, 2020 0.1500 0.1600 0.1500 0.1600 102,500 +0.00(+0.00%)
Nov 26, 2020 0.1500 0.1600 0.1500 0.1600 31,500 +0.01(+6.67%)
Nov 25, 2020 0.1450 0.1500 0.1450 0.1500 324,893 +0.01(+3.45%)
Nov 24, 2020 0.1500 0.1500 0.1350 0.1450 233,387 -0.01(-6.45%)
Nov 23, 2020 0.1550 0.1550 0.1550 0.1550 49,000 +0.00(+0.00%)
Nov 20, 2020 0.1550 0.1550 0.1550 0.1550 56,800 +0.00(+0.00%)
Nov 19, 2020 0.1600 0.1600 0.1500 0.1550 196,421 +0.00(+0.00%)
Nov 18, 2020 0.1550 0.1600 0.1450 0.1550 197,792 -0.01(-3.13%)
Nov 17, 2020 0.1750 0.1750 0.1300 0.1600 464,633 -0.01(-8.57%)
Nov 16, 2020 0.1850 0.1850 0.1750 0.1750 80,560 -0.01(-5.41%)
Nov 13, 2020 0.1800 0.1900 0.1800 0.1850 58,140 +0.00(+0.00%)
Nov 12, 2020 0.1800 0.1850 0.1800 0.1850 172,000 +0.01(+5.71%)
Nov 11, 2020 0.1700 0.1800 0.1600 0.1750 82,005 +0.01(+6.06%)
Nov 10, 2020 0.1800 0.1800 0.1650 0.1650 191,243 -0.01(-8.33%)
Nov 09, 2020 0.1900 0.1900 0.1700 0.1800 102,350 -0.02(-7.69%)
Nov 06, 2020 0.1950 0.1950 0.1950 0.1950 18,875 +0.00(+0.00%)
Nov 05, 2020 0.1950 0.2000 0.1900 0.1950 254,700 +0.01(+2.63%)
Nov 04, 2020 0.1900 0.1900 0.1900 0.1900 19,000 +0.00(+0.00%)
Nov 03, 2020 0.1850 0.1900 0.1750 0.1900 15,341 +0.01(+2.70%)
Nov 02, 2020 0.1850 0.1850 0.1850 0.1850 50,700 +0.01(+5.71%)
Oct 30, 2020 0.1900 0.1900 0.1750 0.1750 188,700 -0.02(-7.89%)
Oct 29, 2020 0.1950 0.1950 0.1900 0.1900 373,386 -0.01(-2.56%)
Oct 28, 2020 0.2000 0.2000 0.1950 0.1950 652,297 +0.00(+0.00%)
Oct 27, 2020 0.1700 0.1950 0.1700 0.1950 225,154 +0.02(+11.43%)
Oct 26, 2020 0.1850 0.1850 0.1600 0.1750 273,442 -0.01(-5.41%)
Oct 23, 2020 0.2000 0.2000 0.1850 0.1850 308,017 -0.02(-7.50%)
Oct 22, 2020 0.2000 0.2050 0.1950 0.2000 163,696 +0.02(+8.11%)
Oct 21, 2020 0.1850 0.1900 0.1700 0.1850 481,166 +0.01(+5.71%)
Oct 20, 2020 0.1950 0.1950 0.1750 0.1750 79,150 -0.02(-10.26%)
Oct 19, 2020 0.2050 0.2050 0.1700 0.1950 545,591 -0.01(-2.50%)
Oct 16, 2020 0.2100 0.2100 0.2000 0.2000 87,188 -0.00(-2.44%)
Oct 15, 2020 0.2150 0.2150 0.2000 0.2050 305,830 -0.01(-4.65%)
Oct 14, 2020 0.2150 0.2300 0.2100 0.2150 541,091 -0.01(-4.44%)
Oct 13, 2020 0.2400 0.2400 0.2050 0.2250 966,949 -0.01(-2.17%)
Oct 09, 2020 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Oct 08, 2020 0.2250 0.2600 0.2200 0.2350 1,290,816 +0.02(+11.90%)
Oct 07, 2020 0.1950 0.2300 0.1900 0.2100 409,752 +0.02(+13.51%)
Oct 06, 2020 0.1850 0.2150 0.1850 0.1850 1,429,514 +0.01(+2.78%)
Oct 05, 2020 0.1450 0.1850 0.1400 0.1800 983,524 +0.04(+24.14%)
Oct 02, 2020 0.1550 0.1850 0.1400 0.1450 1,335,722 -0.01(-3.33%)
Oct 01, 2020 0.1300 0.1550 0.1300 0.1500 437,835 +0.02(+15.38%)
Sep 30, 2020 0.1250 0.1300 0.1250 0.1300 152,500 +0.01(+8.33%)
Sep 29, 2020 0.1300 0.1300 0.1200 0.1200 140,900 +0.00(+0.00%)
Sep 28, 2020 0.1300 0.1300 0.1200 0.1200 10,811 +0.00(+4.35%)
Sep 25, 2020 0.1250 0.1250 0.1150 0.1150 76,675 -0.00(-4.17%)
Sep 24, 2020 0.1200 0.1250 0.1150 0.1200 144,700 -0.01(-4.00%)
Sep 23, 2020 0.1300 0.1300 0.1250 0.1250 39,000 -0.01(-3.85%)
Sep 22, 2020 0.1350 0.1400 0.1300 0.1300 158,000 +0.00(+0.00%)
Sep 21, 2020 0.1250 0.1300 0.1150 0.1300 248,000 -0.01(-3.70%)
Sep 18, 2020 0.1500 0.1500 0.1350 0.1350 239,246 -0.01(-6.90%)
Sep 17, 2020 0.1500 0.1500 0.1400 0.1450 131,317 -0.01(-3.33%)
Sep 16, 2020 0.1550 0.1550 0.1400 0.1500 340,500 -0.01(-3.23%)
Sep 15, 2020 0.1550 0.1600 0.1500 0.1550 593,755 +0.01(+6.90%)
Sep 14, 2020 0.1300 0.1450 0.1300 0.1450 702,880 +0.02(+20.83%)
Sep 11, 2020 0.1100 0.1300 0.1100 0.1200 602,000 +0.01(+9.09%)
Sep 10, 2020 0.1100 0.1150 0.1100 0.1100 297,500 +0.00(+0.00%)
Sep 09, 2020 0.1000 0.1100 0.1000 0.1100 63,501 +0.00(+0.00%)
Sep 08, 2020 0.1000 0.1100 0.1000 0.1100 294,400 +0.00(+0.00%)
Sep 04, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 02, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 01, 2020 0.1150 0.1150 0.1050 0.1150 204,249 +0.01(+4.55%)
Aug 31, 2020 0.1150 0.1150 0.1100 0.1100 135,000 +0.00(+0.00%)
Aug 28, 2020 0.1150 0.1150 0.1100 0.1100 137,500 +0.00(+0.00%)
Aug 27, 2020 0.1100 0.1100 0.1100 0.1100 48,500 +0.00(+0.00%)
Aug 26, 2020 0.1100 0.1100 0.1100 0.1100 99,070 +0.00(+0.00%)
Aug 25, 2020 0.1150 0.1150 0.1100 0.1100 387,494 -0.01(-4.35%)
Aug 24, 2020 0.1200 0.1200 0.1150 0.1150 47,166 -0.00(-4.17%)
Aug 21, 2020 0.1150 0.1200 0.1100 0.1200 223,500 +0.00(+4.35%)
Aug 20, 2020 0.1150 0.1150 0.1150 0.1150 114,916 +0.00(+0.00%)
Aug 19, 2020 0.1200 0.1200 0.1150 0.1150 35,000 +0.00(+0.00%)
Aug 18, 2020 0.1200 0.1200 0.1150 0.1150 76,000 +0.00(+0.00%)
Aug 17, 2020 0.1150 0.1200 0.1150 0.1150 420,840 -0.00(-4.17%)
Aug 14, 2020 0.1150 0.1200 0.1150 0.1200 54,050 +0.00(+0.00%)
Aug 13, 2020 0.1200 0.1200 0.1150 0.1200 78,755 +0.00(+0.00%)
Aug 12, 2020 0.1200 0.1200 0.1200 0.1200 224,126 +0.00(+4.35%)
Aug 11, 2020 0.1200 0.1200 0.1100 0.1150 301,000 -0.01(-8.00%)
Aug 10, 2020 0.1200 0.1250 0.1200 0.1250 78,909 +0.00(+0.00%)
Aug 07, 2020 0.1250 0.1300 0.1250 0.1250 116,500 -0.01(-7.41%)
Aug 06, 2020 0.1350 0.1350 0.1250 0.1350 283,328 +0.01(+3.85%)
Aug 05, 2020 0.1250 0.1350 0.1200 0.1300 388,081 +0.01(+4.00%)
Aug 04, 2020 0.1150 0.1250 0.1150 0.1250 128,000 +0.01(+8.70%)
Jul 31, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 30, 2020 0.1250 0.1250 0.1150 0.1150 101,499 -0.00(-4.17%)
Jul 29, 2020 0.1200 0.1300 0.1200 0.1200 242,727 +0.00(+4.35%)
Jul 28, 2020 0.1200 0.1200 0.1100 0.1150 146,115 +0.00(+0.00%)
Jul 27, 2020 0.1250 0.1250 0.1150 0.1150 100,579 -0.00(-4.17%)
Jul 24, 2020 0.1150 0.1250 0.1150 0.1200 234,500 +0.00(+4.35%)
Jul 23, 2020 0.1300 0.1350 0.1150 0.1150 250,725 -0.01(-11.54%)
Jul 22, 2020 0.1350 0.1350 0.1300 0.1300 92,900 -0.01(-7.14%)
Jul 21, 2020 0.1350 0.1400 0.1350 0.1400 312,500 +0.01(+7.69%)
Jul 20, 2020 0.1200 0.1400 0.1200 0.1300 186,998 +0.01(+8.33%)
Jul 17, 2020 0.1100 0.1350 0.1100 0.1200 292,612 +0.01(+9.09%)
Jul 16, 2020 0.1100 0.1100 0.1100 0.1100 253,200 -0.01(-4.35%)
Jul 15, 2020 0.1200 0.1200 0.1150 0.1150 365,999 -0.00(-4.17%)
Jul 14, 2020 0.1150 0.1200 0.1150 0.1200 222,000 +0.00(+0.00%)
Jul 13, 2020 0.1200 0.1250 0.1150 0.1200 345,700 +0.00(+0.00%)
Jul 10, 2020 0.1300 0.1300 0.1050 0.1200 918,979 -0.01(-7.69%)
Jul 09, 2020 0.1300 0.1350 0.1250 0.1300 237,535 +0.00(+0.00%)
Jul 08, 2020 0.1250 0.1300 0.1250 0.1300 619,800 +0.01(+4.00%)
Jul 07, 2020 0.1400 0.1400 0.1250 0.1250 726,858 -0.01(-7.41%)
Jul 06, 2020 0.1250 0.1500 0.1250 0.1350 893,529 +0.00(+0.00%)
Jul 03, 2020 0.1050 0.1400 0.1050 0.1350 2,138,315 +0.03(+28.57%)
Jul 02, 2020 0.0900 0.1050 0.0850 0.1050 1,453,349 +0.01(+16.67%)
Jun 30, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 29, 2020 0.0850 0.0900 0.0700 0.0800 649,000 -0.01(-5.88%)
Jun 26, 2020 0.0800 0.0850 0.0800 0.0850 93,000 +0.01(+6.25%)
Jun 25, 2020 0.0850 0.0900 0.0800 0.0800 297,500 -0.01(-11.11%)
Jun 24, 2020 0.0900 0.0950 0.0900 0.0900 43,500 +0.00(+0.00%)
Jun 23, 2020 0.0900 0.0900 0.0850 0.0900 137,613 -0.01(-5.26%)
Jun 22, 2020 0.0900 0.0950 0.0900 0.0950 48,500 +0.01(+5.56%)
Jun 19, 2020 0.0950 0.0950 0.0900 0.0900 101,869 -0.01(-5.26%)
Jun 18, 2020 0.0950 0.0950 0.0950 0.0950 58,000 +0.00(+0.00%)
Jun 17, 2020 0.0950 0.0950 0.0950 0.0950 11,000 +0.00(+0.00%)
Jun 16, 2020 0.1000 0.1000 0.0950 0.0950 38,500 -0.01(-5.00%)
Jun 15, 2020 0.0950 0.1000 0.0950 0.1000 15,500 +0.00(+0.00%)
Jun 12, 2020 0.1000 0.1000 0.1000 0.1000 28,000 +0.00(+0.00%)
Jun 11, 2020 0.1000 0.1000 0.0900 0.1000 203,200 -0.00(-4.76%)
Jun 10, 2020 0.0950 0.1050 0.0950 0.1050 281,714 +0.01(+16.67%)
Jun 09, 2020 0.1000 0.1000 0.0900 0.0900 82,299 -0.01(-10.00%)
Jun 08, 2020 0.1000 0.1000 0.0950 0.1000 58,600 +0.01(+11.11%)
Jun 05, 2020 0.0950 0.0950 0.0900 0.0900 216,800 -0.01(-10.00%)
Jun 04, 2020 0.0950 0.1000 0.0950 0.1000 374,700 +0.01(+5.26%)
Jun 03, 2020 0.0950 0.1000 0.0900 0.0950 314,500 +0.01(+5.56%)
Jun 02, 2020 0.0900 0.0950 0.0850 0.0900 148,700 +0.00(+0.00%)
Jun 01, 2020 0.0900 0.0950 0.0850 0.0900 316,650 +0.00(+5.88%)
May 29, 2020 0.0850 0.0850 0.0850 0.0850 29,000 +0.01(+6.25%)
May 28, 2020 0.0900 0.0900 0.0800 0.0800 347,025 -0.01(-11.11%)
May 27, 2020 0.0900 0.1000 0.0900 0.0900 203,717 -0.01(-5.26%)
May 26, 2020 0.0900 0.1000 0.0850 0.0950 339,000 +0.01(+18.75%)
May 25, 2020 0.0850 0.0850 0.0800 0.0800 137,500 -0.01(-5.88%)
May 22, 2020 0.0950 0.1000 0.0850 0.0850 65,465 -0.01(-10.53%)
May 21, 2020 0.0900 0.1000 0.0800 0.0950 512,214 +0.01(+5.56%)
May 20, 2020 0.0800 0.0900 0.0800 0.0900 288,400 +0.01(+12.50%)
May 19, 2020 0.0750 0.0800 0.0750 0.0800 211,000 +0.01(+6.67%)
May 15, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 14, 2020 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
May 11, 2020 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
May 08, 2020 0.0900 0.0900 0.0850 0.0850 20,500 +0.00(+0.00%)
May 07, 2020 0.0800 0.0850 0.0800 0.0850 97,000 -0.00(-5.56%)
May 06, 2020 0.0800 0.0900 0.0800 0.0900 75,000 +0.00(+5.88%)
May 05, 2020 0.0850 0.0850 0.0850 0.0850 17,000 +0.01(+6.25%)
May 04, 2020 0.0750 0.0800 0.0750 0.0800 120,500 +0.01(+6.67%)
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.