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

NV Gold Corp (OP: NVGLF )

0.2109 UNCHANGED
Streaming Delayed Price Updated: 10:51 AM EDT, May 30, 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 (%)
Jul 30, 2021 0.1555 0.1555 0.1500 0.1501 40,300 -0.00(-1.12%)
Jul 29, 2021 0.1615 0.1615 0.1500 0.1518 5,227 +0.00(+1.47%)
Jul 28, 2021 0.1500 0.1500 0.1496 0.1496 6,000 -0.00(-2.16%)
Jul 27, 2021 0.1529 0.1529 0.1529 0.1529 500 +0.00(+1.93%)
Jul 26, 2021 0.1550 0.1550 0.1500 0.1500 1,000 -0.00(-2.28%)
Jul 23, 2021 0.1500 0.1550 0.1500 0.1535 55,300 +0.00(+2.33%)
Jul 22, 2021 0.1540 0.1556 0.1470 0.1500 35,676 -0.00(-1.96%)
Jul 21, 2021 0.1554 0.1560 0.1530 0.1530 29,774 -0.00(-0.65%)
Jul 20, 2021 0.1612 0.1612 0.1492 0.1540 8,265 +0.00(+0.06%)
Jul 19, 2021 0.1572 0.1598 0.1431 0.1539 141,075 -0.00(-2.78%)
Jul 16, 2021 0.1570 0.1589 0.1560 0.1583 165,000 +0.00(+1.47%)
Jul 15, 2021 0.1613 0.1613 0.1560 0.1560 36,601 +0.00(+2.43%)
Jul 13, 2021 0.1523 0.1523 0.1523 0 -0.00(-1.30%)
Jul 12, 2021 0.1610 0.1610 0.1451 0.1543 124,955 -0.01(-4.16%)
Jul 09, 2021 0.1570 0.1610 0.1569 0.1610 109,000 +0.01(+6.55%)
Jul 08, 2021 0.1603 0.1640 0.1505 0.1511 93,493 -0.01(-6.03%)
Jul 07, 2021 0.1669 0.1731 0.1603 0.1608 36,086 -0.00(-1.59%)
Jul 06, 2021 0.1750 0.1818 0.1600 0.1634 149,844 -0.02(-8.72%)
Jul 02, 2021 0.1766 0.1814 0.1766 0.1790 8,140 -0.01(-3.24%)
Jun 30, 2021 0.1850 0.1850 0.1850 0 +0.01(+4.88%)
Jun 29, 2021 0.1669 0.1777 0.1669 0.1764 33,596 +0.00(+0.80%)
Jun 28, 2021 0.1743 0.1800 0.1743 0.1750 9,100 -0.01(-2.78%)
Jun 25, 2021 0.1675 0.1838 0.1675 0.1800 23,497 +0.01(+5.57%)
Jun 24, 2021 0.1980 0.1980 0.1705 0.1705 196,571 -0.02(-11.89%)
Jun 23, 2021 0.2200 0.2354 0.1876 0.1935 595,928 -0.04(-17.87%)
Jun 22, 2021 0.2410 0.2448 0.2268 0.2356 80,076 -0.01(-4.23%)
Jun 21, 2021 0.2592 0.2592 0.2460 0.2460 59,891 -0.01(-4.73%)
Jun 18, 2021 0.2558 0.2669 0.2484 0.2582 93,731 +0.00(+0.86%)
Jun 17, 2021 0.2721 0.2721 0.2560 0.2560 40,299 -0.02(-7.04%)
Jun 16, 2021 0.2691 0.2788 0.2691 0.2754 15,294 +0.01(+3.26%)
Jun 15, 2021 0.2790 0.2874 0.2667 0.2667 27,060 -0.01(-4.41%)
Jun 14, 2021 0.2650 0.2908 0.2650 0.2790 27,380 -0.00(-1.48%)
Jun 11, 2021 0.2797 0.2963 0.2797 0.2832 10,690 -0.00(-0.81%)
Jun 10, 2021 0.2855 0.2857 0.2822 0.2855 25,503 -0.01(-2.73%)
Jun 09, 2021 0.2974 0.3000 0.2873 0.2935 11,770 +0.00(+0.82%)
Jun 08, 2021 0.2987 0.3002 0.2889 0.2911 102,000 -0.00(-0.34%)
Jun 07, 2021 0.3100 0.3100 0.2838 0.2921 522,715 +0.00(+1.04%)
Jun 04, 2021 0.2900 0.2900 0.2766 0.2891 91,448 -0.00(-0.17%)
Jun 03, 2021 0.2855 0.2896 0.2821 0.2896 48,471 -0.00(-0.14%)
Jun 02, 2021 0.2850 0.2910 0.2759 0.2900 59,612 -0.00(-0.14%)
Jun 01, 2021 0.3165 0.3166 0.2840 0.2904 111,095 -0.01(-4.13%)
May 28, 2021 0.3145 0.3200 0.3014 0.3029 106,030 -0.01(-3.90%)
May 27, 2021 0.3188 0.3240 0.3100 0.3152 227,210 -0.01(-2.02%)
May 26, 2021 0.3380 0.3380 0.3131 0.3217 49,864 +0.01(+2.26%)
May 25, 2021 0.3035 0.3146 0.2900 0.3146 204,271 +0.01(+4.90%)
May 24, 2021 0.3250 0.3250 0.2881 0.2999 73,120 +0.01(+4.79%)
May 21, 2021 0.2832 0.2949 0.2814 0.2862 246,105 +0.00(+1.49%)
May 20, 2021 0.2861 0.2886 0.2730 0.2820 137,721 -0.00(-1.05%)
May 19, 2021 0.2840 0.3100 0.2790 0.2850 198,388 +0.00(+1.24%)
May 18, 2021 0.3420 0.3420 0.2815 0.2815 267,904 -0.03(-9.40%)
May 17, 2021 0.2600 0.3240 0.2600 0.3107 714,535 +0.05(+18.36%)
May 14, 2021 0.2665 0.2733 0.2625 0.2625 111,870 -0.01(-1.87%)
May 13, 2021 0.2849 0.2904 0.2675 0.2675 157,528 -0.02(-6.14%)
May 12, 2021 0.3063 0.3152 0.2804 0.2850 375,968 +0.02(+8.61%)
May 11, 2021 0.2584 0.2649 0.2569 0.2624 35,332 -0.01(-3.28%)
May 10, 2021 0.2691 0.2780 0.2647 0.2713 50,915 +0.03(+10.83%)
May 07, 2021 0.2600 0.2600 0.2431 0.2448 167,800 -0.01(-4.23%)
May 06, 2021 0.2550 0.2887 0.2459 0.2556 363,205 +0.00(+0.31%)
May 05, 2021 0.2586 0.2671 0.2516 0.2548 68,027 -0.02(-6.94%)
May 04, 2021 0.2790 0.2917 0.2700 0.2738 248,114 -0.01(-1.86%)
May 03, 2021 0.2540 0.2790 0.2438 0.2790 156,860 +0.03(+10.41%)
Apr 30, 2021 0.2300 0.2540 0.2300 0.2527 99,000 +0.03(+12.51%)
Apr 29, 2021 0.2250 0.2250 0.2111 0.2246 20,180 +0.01(+5.69%)
Apr 28, 2021 0.2122 0.2125 0.2090 0.2125 7,495 -0.00(-0.56%)
Apr 27, 2021 0.2137 0.2213 0.2089 0.2137 116,585 -0.01(-4.04%)
Apr 26, 2021 0.2081 0.2250 0.1950 0.2227 313,260 +0.03(+17.21%)
Apr 23, 2021 0.1900 0.1953 0.1900 0.1900 11,300 -0.01(-4.38%)
Apr 22, 2021 0.1987 0.1987 0.1987 0.1987 500 -0.00(-0.20%)
Apr 21, 2021 0.1991 0.1991 0.1991 0.1991 5,024 +0.00(+0.05%)
Apr 20, 2021 0.1888 0.1991 0.1810 0.1990 48,013 +0.00(+2.52%)
Apr 19, 2021 0.1951 0.2000 0.1908 0.1941 40,806 -0.00(-1.92%)
Apr 16, 2021 0.2160 0.2160 0.1979 0.1979 23,700 -0.00(-0.15%)
Apr 15, 2021 0.2000 0.2075 0.1950 0.1982 67,195 -0.00(-0.90%)
Apr 14, 2021 0.2199 0.2199 0.1990 0.2000 41,521 -0.03(-12.01%)
Apr 13, 2021 0.2273 0.2273 0.2273 0.2273 900 +0.01(+5.97%)
Apr 12, 2021 0.2050 0.2200 0.2050 0.2145 69,400 +0.00(+1.08%)
Apr 09, 2021 0.2165 0.2165 0.2100 0.2122 61,600 +0.01(+2.61%)
Apr 08, 2021 0.2177 0.2200 0.2068 0.2068 29,345 -0.03(-13.00%)
Apr 07, 2021 0.2377 0.2377 0.2377 0.2377 211 -0.00(-0.46%)
Apr 06, 2021 0.2388 0.2388 0.2388 0.2388 5,000 +0.01(+4.14%)
Apr 05, 2021 0.2263 0.2301 0.2263 0.2293 9,166 +0.01(+4.70%)
Apr 01, 2021 0.2106 0.2190 0.2050 0.2190 28,000 +0.01(+5.29%)
Mar 31, 2021 0.2055 0.2117 0.2000 0.2080 17,104 -0.00(-0.95%)
Mar 30, 2021 0.2140 0.2189 0.2020 0.2100 54,219 -0.01(-6.46%)
Mar 29, 2021 0.2390 0.2390 0.2140 0.2245 28,116 +0.02(+8.61%)
Mar 26, 2021 0.2067 0.2067 0.2067 0.2067 1,000 -0.01(-3.41%)
Mar 25, 2021 0.2199 0.2225 0.2140 0.2140 21,375 -0.01(-2.73%)
Mar 24, 2021 0.2400 0.2419 0.2200 0.2200 59,079 -0.01(-5.98%)
Mar 23, 2021 0.2414 0.2425 0.2283 0.2340 23,890 -0.02(-7.87%)
Mar 22, 2021 0.2440 0.2540 0.2400 0.2540 11,166 +0.02(+9.62%)
Mar 18, 2021 0.2317 0.2317 0.2317 0 -0.02(-6.35%)
Mar 17, 2021 0.2433 0.2505 0.2348 0.2474 39,600 +0.00(+1.02%)
Mar 16, 2021 0.2446 0.2459 0.2407 0.2449 65,001 -0.01(-4.97%)
Mar 15, 2021 0.2200 0.2577 0.2200 0.2577 69,789 +0.03(+12.78%)
Mar 12, 2021 0.2350 0.2370 0.2070 0.2285 52,200 -0.02(-6.24%)
Mar 11, 2021 0.2370 0.2437 0.2300 0.2437 18,850 +0.01(+3.70%)
Mar 10, 2021 0.2400 0.2400 0.2350 0.2350 51,490 -0.00(-2.04%)
Mar 09, 2021 0.2297 0.2400 0.2297 0.2399 163,875 +0.00(+1.22%)
Mar 08, 2021 0.2228 0.2370 0.2228 0.2370 4,500 +0.01(+5.24%)
Mar 05, 2021 0.2065 0.2448 0.2050 0.2252 49,400 +0.00(+0.54%)
Mar 04, 2021 0.2405 0.2593 0.2240 0.2240 45,690 -0.04(-13.58%)
Mar 03, 2021 0.2398 0.2790 0.2292 0.2592 100,214 +0.02(+8.82%)
Mar 02, 2021 0.2101 0.2383 0.2030 0.2382 71,190 +0.03(+13.43%)
Mar 01, 2021 0.2300 0.2327 0.2050 0.2100 45,336 +0.00(+0.00%)
Feb 26, 2021 0.2075 0.2250 0.2075 0.2100 113,100 -0.01(-3.27%)
Feb 25, 2021 0.2152 0.2200 0.2152 0.2171 50,500 +0.00(+0.56%)
Feb 24, 2021 0.2050 0.2219 0.2050 0.2159 47,510 -0.00(-0.51%)
Feb 23, 2021 0.2088 0.2170 0.2048 0.2170 175,250 +0.01(+3.33%)
Feb 22, 2021 0.2090 0.2162 0.2040 0.2100 132,000 +0.00(+0.96%)
Feb 19, 2021 0.2139 0.2150 0.1917 0.2080 64,300 +0.01(+4.37%)
Feb 18, 2021 0.2100 0.2100 0.1928 0.1993 177,600 -0.01(-4.50%)
Feb 17, 2021 0.2030 0.2200 0.1900 0.2087 137,774 +0.01(+4.35%)
Feb 16, 2021 0.2399 0.2399 0.2000 0.2000 164,359 -0.03(-11.15%)
Feb 12, 2021 0.2220 0.2281 0.2200 0.2251 29,000 +0.00(+1.49%)
Feb 11, 2021 0.2385 0.2385 0.2100 0.2218 188,566 -0.00(-0.09%)
Feb 10, 2021 0.2050 0.2487 0.2000 0.2220 364,182 +0.04(+21.91%)
Feb 09, 2021 0.1450 0.1821 0.1450 0.1821 384,412 +0.04(+30.73%)
Feb 08, 2021 0.1360 0.1438 0.1323 0.1393 131,631 +0.01(+4.58%)
Feb 05, 2021 0.1315 0.1400 0.1315 0.1332 161,200 -0.00(-2.42%)
Feb 04, 2021 0.1429 0.1482 0.1350 0.1365 75,500 -0.00(-3.12%)
Feb 03, 2021 0.1720 0.1770 0.1319 0.1409 216,485 -0.02(-10.54%)
Feb 02, 2021 0.1630 0.1630 0.1499 0.1575 88,667 +0.01(+3.62%)
Feb 01, 2021 0.1500 0.1655 0.1500 0.1520 72,350 -0.00(-1.17%)
Jan 29, 2021 0.1593 0.1790 0.1500 0.1538 33,200 +0.00(+2.53%)
Jan 28, 2021 0.1441 0.1568 0.1441 0.1500 42,060 -0.01(-4.28%)
Jan 27, 2021 0.1650 0.1650 0.1500 0.1567 69,748 -0.01(-5.32%)
Jan 26, 2021 0.1715 0.1715 0.1600 0.1655 95,200 -0.00(-1.55%)
Jan 25, 2021 0.1834 0.1858 0.1681 0.1681 221,165 -0.02(-11.48%)
Jan 22, 2021 0.1910 0.2000 0.1800 0.1899 140,600 -0.00(-1.71%)
Jan 21, 2021 0.1980 0.2076 0.1910 0.1932 40,985 -0.01(-2.67%)
Jan 20, 2021 0.2048 0.2100 0.1985 0.1985 62,652 -0.01(-3.55%)
Jan 19, 2021 0.2060 0.2198 0.1900 0.2058 129,841 -0.00(-1.53%)
Jan 15, 2021 0.2190 0.2190 0.2090 0.2090 11,700 -0.00(-2.11%)
Jan 14, 2021 0.2110 0.2315 0.2110 0.2135 38,083 -0.00(-0.70%)
Jan 13, 2021 0.2240 0.2315 0.2150 0.2150 78,879 -0.02(-7.13%)
Jan 12, 2021 0.2195 0.2315 0.2100 0.2315 17,486 +0.03(+12.32%)
Jan 11, 2021 0.2166 0.2227 0.2061 0.2061 63,101 -0.01(-6.32%)
Jan 08, 2021 0.2419 0.2588 0.2047 0.2200 160,800 -0.02(-6.78%)
Jan 07, 2021 0.2372 0.2487 0.2300 0.2360 61,082 +0.01(+4.52%)
Jan 06, 2021 0.2188 0.2418 0.2100 0.2258 151,921 +0.00(+1.90%)
Jan 05, 2021 0.2480 0.2480 0.2144 0.2216 51,101 -0.02(-6.46%)
Jan 04, 2021 0.2415 0.2659 0.2369 0.2369 127,048 +0.02(+7.88%)
Dec 31, 2020 0.2196 0.2196 0.2196 8,419 +0.03(+13.14%)
Dec 30, 2020 0.1911 0.1963 0.1838 0.1941 8,419 -0.00(-0.56%)
Dec 29, 2020 0.2030 0.2030 0.1850 0.1952 46,910 +0.02(+8.44%)
Dec 28, 2020 0.1910 0.1910 0.1800 0.1800 56,799 -0.01(-5.76%)
Dec 24, 2020 0.1800 0.1956 0.1800 0.1910 28,500 -0.00(-2.25%)
Dec 23, 2020 0.1933 0.1954 0.1900 0.1954 47,623 -0.00(-1.91%)
Dec 22, 2020 0.2000 0.2100 0.1900 0.1992 138,160 -0.00(-1.58%)
Dec 21, 2020 0.2380 0.2380 0.1940 0.2024 80,944 +0.00(+1.10%)
Dec 18, 2020 0.2263 0.2263 0.2000 0.2002 112,800 -0.03(-11.30%)
Dec 17, 2020 0.2300 0.2300 0.2142 0.2257 172,409 +0.02(+7.32%)
Dec 16, 2020 0.2200 0.2312 0.2103 0.2103 44,281 -0.00(-2.28%)
Dec 15, 2020 0.2150 0.2179 0.2024 0.2152 43,117 -0.00(-0.09%)
Dec 14, 2020 0.2250 0.2250 0.2101 0.2154 84,180 -0.01(-3.75%)
Dec 11, 2020 0.2211 0.2344 0.2211 0.2238 4,000 +0.01(+4.92%)
Dec 10, 2020 0.2377 0.2377 0.2100 0.2133 32,807 -0.00(-0.65%)
Dec 09, 2020 0.2400 0.2400 0.2147 0.2147 91,662 -0.01(-4.58%)
Dec 08, 2020 0.2343 0.2343 0.2250 0.2250 10,564 -0.01(-2.17%)
Dec 07, 2020 0.2360 0.2370 0.2300 0.2300 84,437 -0.00(-2.09%)
Dec 04, 2020 0.2470 0.2470 0.2131 0.2349 58,300 +0.02(+7.55%)
Dec 03, 2020 0.2110 0.2193 0.2100 0.2184 10,857 +0.00(+0.78%)
Dec 02, 2020 0.2100 0.2188 0.2010 0.2167 109,047 +0.01(+3.78%)
Dec 01, 2020 0.2179 0.2218 0.1950 0.2088 64,293 +0.01(+4.50%)
Nov 30, 2020 0.2148 0.2254 0.1900 0.1998 115,963 -0.01(-2.54%)
Nov 27, 2020 0.2090 0.2176 0.2000 0.2050 33,700 +0.00(+1.99%)
Nov 25, 2020 0.2031 0.2090 0.1988 0.2010 22,600 -0.00(-0.64%)
Nov 24, 2020 0.2014 0.2080 0.1840 0.2023 80,784 -0.01(-3.67%)
Nov 23, 2020 0.2300 0.2300 0.2100 0.2100 68,568 -0.01(-6.08%)
Nov 20, 2020 0.2200 0.2240 0.2177 0.2236 42,000 +0.00(+1.64%)
Nov 19, 2020 0.2206 0.2206 0.2200 0.2200 10,500 -0.00(-0.18%)
Nov 18, 2020 0.2270 0.2337 0.2204 0.2204 7,395 -0.01(-4.17%)
Nov 17, 2020 0.2329 0.2337 0.2200 0.2300 47,790 -0.00(-2.13%)
Nov 16, 2020 0.2292 0.2390 0.2186 0.2350 58,375 +0.00(+0.04%)
Nov 13, 2020 0.2440 0.2440 0.2322 0.2349 28,400 +0.00(+1.16%)
Nov 12, 2020 0.2350 0.2500 0.2322 0.2322 64,035 -0.01(-3.25%)
Nov 11, 2020 0.2540 0.2540 0.2350 0.2400 30,090 +0.01(+2.13%)
Nov 10, 2020 0.2478 0.2478 0.2350 0.2350 11,100 -0.01(-5.39%)
Nov 09, 2020 0.2261 0.2484 0.2261 0.2484 22,000 +0.01(+4.02%)
Nov 06, 2020 0.2511 0.2708 0.2388 0.2388 168,400 -0.03(-11.56%)
Nov 05, 2020 0.2697 0.2713 0.2479 0.2700 67,337 +0.01(+5.84%)
Nov 04, 2020 0.2589 0.2600 0.2551 0.2551 28,500 +0.00(+1.19%)
Nov 03, 2020 0.2678 0.2789 0.2521 0.2521 36,350 +0.00(+0.84%)
Nov 02, 2020 0.2590 0.2619 0.2315 0.2500 125,255 +0.03(+14.52%)
Oct 30, 2020 0.2216 0.2223 0.2128 0.2183 73,400 +0.00(+1.68%)
Oct 29, 2020 0.2100 0.2287 0.1900 0.2147 112,076 -0.01(-2.41%)
Oct 28, 2020 0.2240 0.2320 0.2052 0.2200 102,048 -0.01(-3.47%)
Oct 27, 2020 0.2770 0.2770 0.2279 0.2279 57,787 -0.02(-7.21%)
Oct 26, 2020 0.2600 0.2632 0.2450 0.2456 46,130 -0.02(-9.04%)
Oct 23, 2020 0.2795 0.2848 0.2684 0.2700 35,300 -0.01(-2.46%)
Oct 22, 2020 0.2825 0.2890 0.2768 0.2768 39,210 +0.00(+0.47%)
Oct 21, 2020 0.2803 0.2886 0.2700 0.2755 86,687 -0.01(-3.94%)
Oct 20, 2020 0.2800 0.2999 0.2800 0.2868 63,270 -0.00(-1.04%)
Oct 19, 2020 0.2900 0.3027 0.2800 0.2898 114,722 +0.00(+1.68%)
Oct 16, 2020 0.2650 0.3050 0.2601 0.2850 229,000 +0.02(+9.62%)
Oct 15, 2020 0.2651 0.2787 0.2600 0.2600 39,600 -0.01(-3.70%)
Oct 14, 2020 0.2478 0.2700 0.2290 0.2700 64,498 +0.02(+9.40%)
Oct 13, 2020 0.2361 0.2468 0.2244 0.2468 86,560 -0.02(-5.80%)
Oct 12, 2020 0.2700 0.2700 0.2500 0.2620 9,764 +0.02(+9.21%)
Oct 09, 2020 0.2182 0.2418 0.2050 0.2399 32,600 +0.02(+9.95%)
Oct 08, 2020 0.2100 0.2306 0.2022 0.2182 29,405 -0.01(-2.59%)
Oct 07, 2020 0.2300 0.2361 0.2183 0.2240 22,068 -0.01(-2.61%)
Oct 06, 2020 0.2421 0.2514 0.2300 0.2300 18,933 -0.02(-8.59%)
Oct 05, 2020 0.2590 0.2590 0.2340 0.2516 81,000 +0.01(+2.44%)
Oct 02, 2020 0.2431 0.2505 0.2400 0.2456 75,100 -0.01(-4.70%)
Oct 01, 2020 0.2200 0.2577 0.2200 0.2577 38,130 +0.01(+5.61%)
Sep 30, 2020 0.2610 0.2610 0.2439 0.2440 24,790 -0.01(-4.31%)
Sep 29, 2020 0.2267 0.2929 0.2267 0.2550 291,900 +0.04(+16.60%)
Sep 28, 2020 0.2140 0.2187 0.2081 0.2187 184,643 +0.01(+2.92%)
Sep 25, 2020 0.2000 0.2125 0.1978 0.2125 93,500 +0.00(+1.29%)
Sep 24, 2020 0.2319 0.2319 0.2026 0.2098 88,950 -0.00(-0.99%)
Sep 23, 2020 0.2030 0.2198 0.1977 0.2119 172,098 -0.02(-7.14%)
Sep 22, 2020 0.2540 0.2540 0.2282 0.2282 25,250 -0.01(-4.76%)
Sep 21, 2020 0.2500 0.2600 0.2351 0.2396 148,655 -0.04(-14.43%)
Sep 18, 2020 0.2781 0.2880 0.2680 0.2800 16,700 -0.01(-2.78%)
Sep 17, 2020 0.2651 0.2999 0.2651 0.2880 30,052 +0.01(+3.11%)
Sep 16, 2020 0.2994 0.2994 0.2793 0.2793 12,400 -0.02(-5.29%)
Sep 15, 2020 0.2979 0.3026 0.2730 0.2949 28,200 +0.01(+2.65%)
Sep 14, 2020 0.3040 0.3046 0.2873 0.2873 40,015 -0.00(-0.76%)
Sep 11, 2020 0.3000 0.3000 0.2832 0.2895 43,200 +0.02(+8.14%)
Sep 10, 2020 0.2910 0.2910 0.2677 0.2677 90,437 -0.01(-4.39%)
Sep 09, 2020 0.3240 0.3240 0.2800 0.2800 83,244 -0.02(-5.60%)
Sep 08, 2020 0.2700 0.3060 0.2360 0.2966 125,858 +0.04(+13.60%)
Sep 04, 2020 0.2370 0.2611 0.2370 0.2611 11,500 +0.00(+0.27%)
Sep 03, 2020 0.2660 0.2686 0.2542 0.2604 60,209 -0.01(-4.82%)
Sep 02, 2020 0.2830 0.2830 0.2650 0.2736 31,849 -0.01(-3.42%)
Sep 01, 2020 0.2800 0.2864 0.2664 0.2833 144,040 +0.00(+1.14%)
Aug 31, 2020 0.2710 0.2990 0.2700 0.2801 161,895 +0.00(+1.12%)
Aug 28, 2020 0.2697 0.2999 0.2697 0.2770 83,100 -0.01(-2.94%)
Aug 27, 2020 0.2708 0.2854 0.2708 0.2854 3,340 +0.00(+0.81%)
Aug 26, 2020 0.2847 0.2950 0.2689 0.2831 86,543 +0.02(+6.07%)
Aug 25, 2020 0.2610 0.2698 0.2560 0.2669 6,850 -0.01(-3.23%)
Aug 24, 2020 0.2710 0.2758 0.2695 0.2758 16,050 -0.01(-2.72%)
Aug 21, 2020 0.2900 0.2900 0.2556 0.2835 96,200 -0.01(-2.21%)
Aug 20, 2020 0.2848 0.2900 0.2810 0.2899 58,498 -0.01(-2.65%)
Aug 19, 2020 0.3041 0.3041 0.2713 0.2978 38,375 -0.01(-2.36%)
Aug 18, 2020 0.3290 0.3290 0.2900 0.3050 67,811 +0.00(+0.79%)
Aug 17, 2020 0.3092 0.3103 0.2912 0.3026 27,908 +0.01(+3.07%)
Aug 14, 2020 0.2710 0.2974 0.2710 0.2936 73,400 -0.01(-3.10%)
Aug 13, 2020 0.2990 0.3054 0.2856 0.3030 45,950 +0.00(+1.20%)
Aug 12, 2020 0.3015 0.3185 0.2876 0.2994 72,200 +0.00(+0.27%)
Aug 11, 2020 0.3057 0.3186 0.2844 0.2986 101,377 -0.02(-6.69%)
Aug 10, 2020 0.3005 0.3200 0.2910 0.3200 139,900 +0.01(+2.56%)
Aug 07, 2020 0.3285 0.3300 0.3057 0.3120 50,800 -0.01(-4.56%)
Aug 06, 2020 0.3380 0.3380 0.3119 0.3269 116,400 +0.01(+2.16%)
Aug 05, 2020 0.3100 0.3234 0.3081 0.3200 119,061 +0.01(+4.58%)
Aug 04, 2020 0.3340 0.3340 0.2946 0.3060 195,520 +0.01(+3.73%)
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.