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

Corvus Gold Inc (OP: CORVF )

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 (%)
Sep 30, 2016 0.7200 0.7200 0.6650 0.6723 9,120 -0.03(-3.96%)
Sep 29, 2016 0.7223 0.7223 0.7000 0.7000 5,500 +0.00(+0.00%)
Sep 28, 2016 0.7040 0.7040 0.7000 0.7000 700 +0.00(+0.00%)
Sep 27, 2016 0.6958 0.7000 0.6958 0.7000 5,000 -0.03(-4.11%)
Sep 26, 2016 0.7170 0.7377 0.7170 0.7300 7,312 +0.01(+0.83%)
Sep 23, 2016 0.7240 0.7240 0.7240 0.7240 1,000 +0.00(+0.00%)
Sep 22, 2016 0.7020 0.7500 0.7020 0.7240 15,651 +0.00(+0.56%)
Sep 21, 2016 0.7175 0.7300 0.6952 0.7200 16,600 +0.02(+2.71%)
Sep 20, 2016 0.6833 0.7010 0.6795 0.7010 7,500 -0.02(-3.16%)
Sep 19, 2016 0.7239 0.7239 0.7239 0.7239 507 -0.01(-0.81%)
Sep 16, 2016 0.6987 0.7298 0.6795 0.7298 12,100 -0.01(-1.76%)
Sep 15, 2016 0.7057 0.7429 0.6898 0.7429 2,650 +0.04(+5.92%)
Sep 14, 2016 0.6870 0.7014 0.6870 0.7014 2,100 -0.00(-0.10%)
Sep 13, 2016 0.7172 0.7181 0.6736 0.7021 47,876 -0.02(-2.49%)
Sep 12, 2016 0.6927 0.7200 0.6745 0.7200 3,330 +0.02(+2.27%)
Sep 09, 2016 0.7250 0.7250 0.6800 0.7040 14,450 -0.05(-6.13%)
Sep 08, 2016 0.7500 0.7500 0.7383 0.7500 2,550 +0.01(+0.67%)
Sep 07, 2016 0.7954 0.7954 0.7450 0.7450 23,150 -0.05(-5.82%)
Sep 06, 2016 0.7070 0.7920 0.7070 0.7910 37,539 +0.06(+7.71%)
Sep 02, 2016 0.7344 0.7344 0.7344 0 -0.00(-0.12%)
Sep 01, 2016 0.6815 0.7353 0.6674 0.7353 11,775 +0.04(+5.42%)
Aug 31, 2016 0.7313 0.7374 0.6905 0.6975 47,850 -0.04(-5.54%)
Aug 30, 2016 0.7615 0.7615 0.7177 0.7384 17,240 -0.03(-4.10%)
Aug 29, 2016 0.8200 0.8200 0.7277 0.7700 52,547 -0.05(-5.98%)
Aug 26, 2016 0.8110 0.8569 0.8100 0.8190 18,700 +0.01(+1.11%)
Aug 25, 2016 0.8160 0.8316 0.8100 0.8100 1,400 -0.04(-4.47%)
Aug 24, 2016 0.8600 0.8800 0.8477 0.8479 17,617 -0.02(-2.57%)
Aug 23, 2016 0.8883 0.9000 0.8600 0.8703 20,818 -0.04(-4.04%)
Aug 22, 2016 0.9350 0.9350 0.9000 0.9069 9,470 -0.00(-0.34%)
Aug 19, 2016 0.8800 0.9100 0.8608 0.9100 18,107 +0.01(+1.43%)
Aug 18, 2016 0.8854 0.9439 0.8854 0.8972 5,099 +0.00(+0.25%)
Aug 17, 2016 0.8897 0.9001 0.8897 0.8950 43,070 +0.01(+0.56%)
Aug 16, 2016 0.9300 0.9300 0.8900 0.8900 9,895 -0.04(-4.40%)
Aug 15, 2016 0.9500 0.9500 0.9310 0.9310 3,400 +0.00(+0.11%)
Aug 12, 2016 0.9545 0.9545 0.9300 0.9300 3,150 -0.02(-2.35%)
Aug 11, 2016 0.9360 0.9600 0.9264 0.9524 12,458 +0.03(+3.23%)
Aug 10, 2016 0.9260 0.9260 0.9146 0.9226 13,400 +0.03(+3.66%)
Aug 09, 2016 0.8900 0.9356 0.8875 0.8900 32,400 +0.00(+0.00%)
Aug 08, 2016 0.9600 0.9600 0.8900 0.8900 22,375 -0.07(-6.82%)
Aug 05, 2016 0.9201 0.9744 0.9201 0.9551 9,317 +0.03(+2.70%)
Aug 04, 2016 0.9307 0.9600 0.9141 0.9300 61,242 +0.00(+0.31%)
Aug 03, 2016 0.9600 0.9600 0.9271 0.9271 3,000 +0.00(+0.00%)
Aug 02, 2016 0.9760 1.040 0.8910 0.9271 26,040 -0.10(-9.99%)
Aug 01, 2016 1.000 1.050 1.000 1.030 24,243 +0.00(+0.00%)
Jul 29, 2016 0.9967 1.050 0.9697 1.030 72,853 +0.06(+6.19%)
Jul 28, 2016 0.9600 0.9700 0.9508 0.9700 4,100 +0.04(+4.30%)
Jul 27, 2016 0.9525 0.9764 0.9115 0.9300 14,597 +0.02(+1.64%)
Jul 26, 2016 0.9704 0.9800 0.9150 0.9150 10,350 -0.06(-5.71%)
Jul 25, 2016 0.9420 0.9704 0.9400 0.9704 46,317 +0.02(+2.42%)
Jul 22, 2016 0.8900 0.9620 0.8900 0.9475 20,452 +0.02(+2.68%)
Jul 21, 2016 0.9312 0.9464 0.9159 0.9228 6,794 -0.01(-0.85%)
Jul 20, 2016 0.9100 0.9700 0.9100 0.9307 29,423 -0.01(-1.23%)
Jul 19, 2016 1.020 1.020 0.9285 0.9423 24,667 -0.03(-3.45%)
Jul 18, 2016 0.9000 1.000 0.8860 0.9760 38,100 +0.09(+10.34%)
Jul 15, 2016 0.8906 0.8906 0.8601 0.8845 18,800 -0.04(-3.96%)
Jul 14, 2016 0.9337 0.9341 0.8890 0.9210 43,675 -0.05(-4.86%)
Jul 13, 2016 0.9023 0.9680 0.9023 0.9680 4,488 +0.07(+7.47%)
Jul 12, 2016 0.8568 0.9111 0.8541 0.9007 18,100 +0.02(+2.14%)
Jul 11, 2016 0.8501 0.8890 0.8501 0.8818 32,600 +0.02(+2.53%)
Jul 08, 2016 0.8959 0.8959 0.8600 0.8600 10,599 +0.02(+2.19%)
Jul 07, 2016 0.8900 0.9100 0.8416 0.8416 7,610 -0.01(-0.99%)
Jul 05, 2016 0.8620 0.8620 0.8400 0.8500 22,300 -0.01(-1.16%)
Jul 01, 2016 0.8600 0.8600 0.8600 0 +0.02(+2.82%)
Jun 30, 2016 0.8300 0.8364 0.8158 0.8364 15,704 +0.03(+3.85%)
Jun 29, 2016 0.7200 0.8054 0.7200 0.8054 17,160 +0.11(+15.88%)
Jun 28, 2016 0.6781 0.7000 0.6781 0.6950 25,600 +0.00(+0.30%)
Jun 27, 2016 0.7396 0.7970 0.6847 0.6929 29,390 -0.02(-2.85%)
Jun 24, 2016 0.7301 0.7301 0.6663 0.7132 28,653 -0.00(-0.52%)
Jun 23, 2016 0.7334 0.7715 0.7169 0.7169 8,600 -0.04(-5.71%)
Jun 22, 2016 0.7603 0.7603 0.7603 0.7603 1,000 +0.00(+0.04%)
Jun 21, 2016 0.7689 0.7689 0.7355 0.7600 19,225 -0.01(-1.08%)
Jun 20, 2016 0.8194 0.8313 0.7683 0.7683 19,825 -0.04(-5.15%)
Jun 17, 2016 0.7944 0.8100 0.7944 0.8100 6,472 +0.01(+1.25%)
Jun 16, 2016 0.8300 0.8486 0.7940 0.8000 42,500 -0.01(-1.20%)
Jun 15, 2016 0.8260 0.8381 0.7940 0.8097 14,737 +0.01(+1.47%)
Jun 14, 2016 0.7980 0.7980 0.7980 0.7980 1,822 -0.06(-6.76%)
Jun 13, 2016 0.8650 0.8650 0.8118 0.8559 1,019 +0.01(+1.48%)
Jun 10, 2016 0.8145 0.8434 0.8135 0.8434 20,540 -0.01(-1.70%)
Jun 09, 2016 0.8130 0.8580 0.7961 0.8580 14,700 +0.04(+5.42%)
Jun 08, 2016 0.8320 0.8638 0.8054 0.8139 26,920 +0.03(+3.68%)
Jun 07, 2016 0.7850 0.7850 0.7850 0.7850 500 +0.02(+1.95%)
Jun 06, 2016 0.7470 0.8140 0.7470 0.7700 5,648 +0.03(+3.90%)
Jun 03, 2016 0.6695 0.7411 0.6695 0.7411 1,500 +0.10(+16.05%)
Jun 02, 2016 0.6510 0.6540 0.6386 0.6386 3,184 -0.01(-1.48%)
Jun 01, 2016 0.6600 0.6600 0.6482 0.6482 4,000 -0.01(-1.35%)
May 31, 2016 0.6510 0.6571 0.6447 0.6571 12,899 +0.01(+0.94%)
May 27, 2016 0.6510 0.6510 0.6510 0 -0.04(-5.56%)
May 26, 2016 0.7197 0.7300 0.6880 0.6893 4,870 -0.03(-4.26%)
May 25, 2016 0.7067 0.7200 0.7067 0.7200 14,250 +0.01(+1.41%)
May 24, 2016 0.7250 0.7250 0.7100 0.7100 12,750 -0.02(-2.87%)
May 23, 2016 0.7310 0.7880 0.7310 0.7310 21,800 -0.00(-0.60%)
May 20, 2016 0.7210 0.7567 0.7210 0.7354 6,551 -0.02(-3.17%)
May 19, 2016 0.7353 0.7595 0.7219 0.7595 24,135 +0.02(+2.22%)
May 18, 2016 0.7500 0.7602 0.7393 0.7430 14,950 -0.02(-2.24%)
May 17, 2016 0.7300 0.7600 0.7291 0.7600 8,250 +0.02(+2.88%)
May 16, 2016 0.7105 0.7480 0.7105 0.7387 8,692 +0.02(+2.21%)
May 13, 2016 0.7110 0.7330 0.7110 0.7227 5,800 -0.02(-3.02%)
May 12, 2016 0.7130 0.7452 0.7130 0.7452 4,600 +0.02(+3.21%)
May 11, 2016 0.7500 0.6846 0.7220 7,114 +0.04(+5.46%)
May 10, 2016 0.6846 0.6846 0.6846 0.6846 2,550 +0.03(+3.88%)
May 09, 2016 0.6811 0.7000 0.6590 0.6590 14,700 -0.06(-7.97%)
May 06, 2016 0.7161 0.7161 0.7161 0.7161 5,000 +0.02(+2.30%)
May 05, 2016 0.6455 0.7100 0.6455 0.7000 12,825 +0.04(+6.51%)
May 04, 2016 0.7209 0.7209 0.6400 0.6572 56,200 -0.08(-11.38%)
May 03, 2016 0.8257 0.8257 0.7147 0.7416 21,528 -0.08(-10.20%)
May 02, 2016 0.8815 0.8895 0.8237 0.8258 40,078 -0.02(-2.50%)
Apr 29, 2016 0.8668 0.8900 0.8470 0.8470 58,380 -0.01(-1.42%)
Apr 28, 2016 0.8224 0.8592 0.8224 0.8592 23,600 +0.06(+8.15%)
Apr 27, 2016 0.7911 0.8000 0.7800 0.7945 20,038 +0.00(+0.57%)
Apr 26, 2016 0.7790 0.7960 0.7655 0.7900 16,300 +0.04(+4.75%)
Apr 25, 2016 0.7890 0.7890 0.7542 0.7542 2,612 -0.01(-0.78%)
Apr 22, 2016 0.8228 0.8228 0.7601 0.7601 12,000 -0.04(-4.86%)
Apr 21, 2016 0.8270 0.8620 0.7550 0.7989 41,200 +0.08(+10.64%)
Apr 20, 2016 0.7378 0.7553 0.7097 0.7221 10,780 +0.02(+3.37%)
Apr 19, 2016 0.6509 0.8519 0.6500 0.6985 62,359 +0.05(+8.18%)
Apr 18, 2016 0.6530 0.6530 0.5950 0.6457 8,599 +0.03(+4.15%)
Apr 15, 2016 0.5855 0.6440 0.5855 0.6200 3,591 +0.05(+8.73%)
Apr 14, 2016 0.6108 0.6108 0.5702 0.5702 12,000 -0.03(-4.23%)
Apr 13, 2016 0.6050 0.6100 0.5743 0.5954 15,829 +0.01(+1.04%)
Apr 12, 2016 0.5783 0.5893 0.5783 0.5893 6,000 -0.02(-3.22%)
Apr 11, 2016 0.5369 0.6200 0.5369 0.6089 22,075 +0.10(+19.16%)
Apr 08, 2016 0.6172 0.6172 0.5110 0.5110 10,947 -0.09(-14.83%)
Apr 07, 2016 0.5972 0.6289 0.5900 0.6000 9,000 +0.02(+3.09%)
Apr 06, 2016 0.5500 0.5820 0.5500 0.5820 2,300 +0.04(+8.09%)
Apr 05, 2016 0.5384 0.5384 0.5384 0.5384 500 -0.01(-1.65%)
Apr 04, 2016 0.5475 0.5475 0.5475 0.5475 1,000 +0.00(+0.04%)
Apr 01, 2016 0.5370 0.5473 0.5300 0.5473 6,950 +0.02(+3.23%)
Mar 31, 2016 0.5302 0.5302 0.5302 0.5302 2,000 +0.02(+3.17%)
Mar 30, 2016 0.5060 0.5216 0.5060 0.5139 7,100 +0.01(+2.57%)
Mar 29, 2016 0.4940 0.5539 0.4940 0.5010 9,175 +0.01(+2.45%)
Mar 28, 2016 0.5210 0.5210 0.4890 0.4890 9,100 -0.04(-7.86%)
Mar 24, 2016 0.5307 0.5307 0.5307 0 +0.00(+0.13%)
Mar 23, 2016 0.5034 0.5500 0.4920 0.5300 17,024 -0.01(-2.21%)
Mar 22, 2016 0.5500 0.5500 0.5310 0.5420 3,200 -0.02(-3.21%)
Mar 21, 2016 0.5600 0.5600 0.5600 0.5600 2,900 -0.01(-1.75%)
Mar 18, 2016 0.5700 0.5709 0.5700 0.5700 6,400 +0.00(+0.00%)
Mar 17, 2016 0.5736 0.5962 0.5700 0.5700 5,400 +0.00(+0.62%)
Mar 16, 2016 0.5110 0.5665 0.5080 0.5665 29,271 +0.04(+6.65%)
Mar 15, 2016 0.5390 0.5390 0.5312 0.5312 3,300 -0.01(-1.61%)
Mar 14, 2016 0.5400 0.5415 0.5399 0.5399 4,000 -0.00(-0.26%)
Mar 11, 2016 0.5600 0.5709 0.5400 0.5413 79,640 -0.01(-1.58%)
Mar 10, 2016 0.5320 0.5939 0.5320 0.5500 11,443 +0.05(+9.56%)
Mar 09, 2016 0.4563 0.5020 0.4563 0.5020 10,000 +0.07(+17.54%)
Mar 08, 2016 0.4528 0.4640 0.4190 0.4271 16,092 -0.06(-12.16%)
Mar 07, 2016 0.4979 0.5039 0.4610 0.4862 12,200 -0.03(-6.50%)
Mar 04, 2016 0.5500 0.5700 0.5200 0.5200 20,300 +0.02(+3.13%)
Mar 03, 2016 0.4773 0.5544 0.4773 0.5042 1,900 -0.01(-0.98%)
Mar 02, 2016 0.5300 0.5300 0.5000 0.5092 9,500 +0.02(+3.08%)
Mar 01, 2016 0.5400 0.5400 0.4870 0.4940 2,405 -0.05(-9.06%)
Feb 29, 2016 0.5529 0.5529 0.5200 0.5432 6,500 +0.02(+2.88%)
Feb 26, 2016 0.5300 0.5399 0.5055 0.5280 23,335 -0.01(-1.29%)
Feb 25, 2016 0.5349 0.5349 0.5349 0.5349 175 +0.01(+2.87%)
Feb 24, 2016 0.5620 0.5620 0.5000 0.5200 39,650 -0.01(-0.99%)
Feb 23, 2016 0.5032 0.5416 0.5032 0.5252 16,000 +0.05(+10.57%)
Feb 22, 2016 0.5050 0.5050 0.4632 0.4750 7,613 +0.00(+0.60%)
Feb 19, 2016 0.4800 0.5548 0.4700 0.4722 15,224 +0.00(+0.68%)
Feb 18, 2016 0.4189 0.5000 0.4189 0.4690 13,329 +0.05(+11.75%)
Feb 17, 2016 0.4416 0.4416 0.4197 0.4197 4,145 -0.03(-6.61%)
Feb 16, 2016 0.4732 0.4732 0.4285 0.4494 32,789 -0.05(-10.17%)
Feb 12, 2016 0.5003 0.5003 0.5003 0 +0.00(+0.06%)
Feb 11, 2016 0.4480 0.5182 0.4480 0.5000 23,180 +0.07(+14.94%)
Feb 10, 2016 0.4360 0.4360 0.4140 0.4350 16,025 +0.01(+1.61%)
Feb 09, 2016 0.4448 0.4448 0.4277 0.4281 5,750 +0.00(+0.42%)
Feb 08, 2016 0.4780 0.4780 0.4188 0.4263 15,046 -0.07(-13.56%)
Feb 05, 2016 0.3519 0.5015 0.3519 0.4932 56,093 +0.16(+49.45%)
Feb 04, 2016 0.3282 0.3410 0.3200 0.3300 14,900 +0.02(+7.84%)
Feb 03, 2016 0.3301 0.3301 0.2857 0.3060 8,970 +0.01(+3.03%)
Feb 02, 2016 0.3158 0.3179 0.2970 0.2970 4,400 +0.01(+1.75%)
Feb 01, 2016 0.2853 0.2919 0.2850 0.2919 9,400 +0.01(+2.42%)
Jan 29, 2016 0.2817 0.2850 0.2816 0.2850 18,227 +0.00(+1.17%)
Jan 28, 2016 0.2861 0.2929 0.2800 0.2817 68,525 -0.01(-3.49%)
Jan 27, 2016 0.2930 0.2930 0.2919 0.2919 6,500 -0.00(-0.75%)
Jan 26, 2016 0.2970 0.2970 0.2913 0.2941 6,850 +0.00(+0.38%)
Jan 25, 2016 0.3000 0.3000 0.2823 0.2930 3,320 -0.01(-3.36%)
Jan 22, 2016 0.2989 0.3032 0.2902 0.3032 1,900 +0.01(+4.16%)
Jan 21, 2016 0.3224 0.3224 0.2911 0.2911 3,900 -0.03(-9.88%)
Jan 20, 2016 0.3027 0.3230 0.3019 0.3230 5,125 +0.04(+15.85%)
Jan 19, 2016 0.2951 0.2990 0.2757 0.2788 15,600 -0.03(-10.06%)
Jan 15, 2016 0.3100 0.3100 0.3100 0 +0.01(+4.13%)
Jan 14, 2016 0.3111 0.3111 0.2965 0.2977 3,930 -0.03(-10.22%)
Jan 13, 2016 0.3188 0.3316 0.3161 0.3316 55,500 +0.02(+6.97%)
Jan 12, 2016 0.3000 0.3100 0.3000 0.3100 3,430 +0.01(+3.33%)
Jan 11, 2016 0.3113 0.3113 0.3000 0.3000 1,200 -0.01(-4.21%)
Jan 08, 2016 0.3350 0.3350 0.3060 0.3132 18,500 -0.01(-4.48%)
Jan 07, 2016 0.3265 0.3279 0.3265 0.3279 5,300 +0.00(+0.89%)
Jan 06, 2016 0.3033 0.3250 0.2962 0.3250 7,655 +0.00(+0.31%)
Jan 05, 2016 0.3240 0.3240 0.3240 0.3240 484 -0.01(-1.52%)
Jan 04, 2016 0.3241 0.3290 0.3241 0.3290 1,216 -0.00(-0.42%)
Dec 31, 2015 0.3304 0.3304 0.3304 0 +0.03(+8.40%)
Dec 30, 2015 0.3166 0.3166 0.3048 0.3048 4,388 -0.01(-4.54%)
Dec 29, 2015 0.3193 0.3193 0.3193 0.3193 3,000 +0.03(+8.61%)
Dec 28, 2015 0.2991 0.3142 0.2940 0.2940 4,250 -0.03(-7.92%)
Dec 24, 2015 0.3193 0.3193 0.3193 0 +0.03(+8.61%)
Dec 23, 2015 0.2870 0.2970 0.2800 0.2940 50,100 -0.00(-0.47%)
Dec 22, 2015 0.3088 0.3100 0.2782 0.2954 68,100 -0.02(-7.49%)
Dec 21, 2015 0.3014 0.3193 0.2770 0.3193 36,022 +0.03(+11.10%)
Dec 18, 2015 0.2874 0.2874 0.2874 0.2874 1,000 -0.03(-10.36%)
Dec 17, 2015 0.3200 0.3218 0.2906 0.3206 23,006 -0.00(-1.05%)
Dec 16, 2015 0.3314 0.3314 0.3240 0.3240 3,959 +0.02(+5.83%)
Dec 15, 2015 0.3061 0.3061 0.3061 0.3061 500 -0.01(-2.69%)
Dec 14, 2015 0.3084 0.3153 0.2830 0.3146 17,225 +0.00(+0.06%)
Dec 11, 2015 0.3144 0.3144 0.3144 0.3144 1,000 +0.03(+9.17%)
Dec 09, 2015 0.2880 0.2880 0.2880 20 -0.00(-0.69%)
Dec 08, 2015 0.2999 0.2999 0.2850 0.2900 20,690 -0.01(-3.65%)
Dec 07, 2015 0.3114 0.3114 0.3010 0.3010 200 -0.05(-14.66%)
Dec 04, 2015 0.3090 0.3622 0.3090 0.3527 20,210 +0.01(+3.68%)
Dec 03, 2015 0.3080 0.3620 0.3080 0.3402 14,575 +0.07(+26.00%)
Dec 02, 2015 0.2780 0.2780 0.2683 0.2700 8,120 -0.01(-4.26%)
Dec 01, 2015 0.2522 0.2820 0.2503 0.2820 36,500 +0.03(+12.31%)
Nov 30, 2015 0.2866 0.2876 0.2511 0.2511 384,300 -0.04(-15.03%)
Nov 27, 2015 0.2810 0.2955 0.2800 0.2955 19,500 +0.01(+3.61%)
Nov 25, 2015 0.2852 0.2852 0.2852 0 -0.00(-1.66%)
Nov 24, 2015 0.2980 0.2980 0.2800 0.2900 15,000 +0.01(+1.75%)
Nov 23, 2015 0.2850 36,056 -0.03(-8.06%)
Nov 20, 2015 0.3360 0.3360 0.2900 0.3100 34,300 -0.02(-5.57%)
Nov 19, 2015 0.3421 0.3494 0.3283 0.3283 3,496 -0.01(-3.36%)
Nov 18, 2015 0.3397 0.3397 0.3397 0.3397 500 +0.01(+2.94%)
Nov 17, 2015 0.3360 0.3360 0.3300 0.3300 2,500 -0.00(-1.35%)
Nov 16, 2015 0.3390 0.3396 0.3305 0.3345 2,814 -0.01(-4.10%)
Nov 13, 2015 0.3570 0.3570 0.3266 0.3488 1,400 -0.01(-1.66%)
Nov 12, 2015 0.3578 0.3578 0.3547 0.3547 1,738 -0.02(-5.74%)
Nov 11, 2015 0.3500 0.3763 0.3500 0.3763 1,925 +0.01(+1.73%)
Nov 10, 2015 0.3949 0.3949 0.3699 0.3699 20,720 -0.02(-4.49%)
Nov 09, 2015 0.3468 0.3873 0.3440 0.3873 5,530 -0.03(-6.90%)
Nov 06, 2015 0.3938 0.4160 0.3816 0.4160 4,500 -0.01(-2.76%)
Nov 05, 2015 0.3924 0.4300 0.3924 0.4278 2,000 +0.02(+5.63%)
Nov 04, 2015 0.4217 0.4310 0.4050 0.4050 3,850 -0.04(-8.37%)
Nov 03, 2015 0.4450 0.4660 0.4340 0.4420 24,500 -0.03(-5.70%)
Nov 02, 2015 0.4687 0.4687 0.4551 0.4687 12,650 -0.00(-0.19%)
Oct 30, 2015 0.4760 0.4760 0.4453 0.4696 13,850 -0.01(-2.47%)
Oct 29, 2015 0.4904 0.5264 0.4755 0.4815 44,701 -0.07(-12.55%)
Oct 28, 2015 0.5880 0.6100 0.5506 0.5506 20,300 +0.02(+3.89%)
Oct 27, 2015 0.5500 0.5500 0.5300 0.5300 1,500 -0.03(-5.32%)
Oct 26, 2015 0.6029 0.6029 0.5515 0.5598 10,100 -0.04(-6.18%)
Oct 23, 2015 0.5639 0.5967 0.5639 0.5967 15,500 +0.03(+4.68%)
Oct 22, 2015 0.5569 0.5700 0.5424 0.5700 15,700 +0.01(+1.53%)
Oct 21, 2015 0.5440 0.5614 0.5440 0.5614 7,000 +0.01(+1.70%)
Oct 20, 2015 0.5977 0.5977 0.4823 0.5520 40,876 -0.03(-4.84%)
Oct 19, 2015 0.5800 0.5869 0.5800 0.5801 6,460 +0.00(+0.75%)
Oct 16, 2015 0.5680 0.5758 0.5520 0.5758 20,193 -0.01(-1.91%)
Oct 15, 2015 0.5395 0.5872 0.5370 0.5870 18,500 +0.01(+1.91%)
Oct 14, 2015 0.5760 0.5760 0.5284 0.5760 31,964 +0.02(+3.52%)
Oct 13, 2015 0.4990 0.5564 0.4630 0.5564 22,806 +0.06(+11.28%)
Oct 12, 2015 0.5000 0.5000 0.4940 0.5000 11,000 +0.00(+0.44%)
Oct 09, 2015 0.4994 0.4994 0.4740 0.4978 14,100 +0.01(+2.64%)
Oct 08, 2015 0.4788 0.4850 0.4625 0.4850 4,200 +0.00(+0.02%)
Oct 07, 2015 0.4571 0.4851 0.4571 0.4849 13,832 +0.03(+7.76%)
Oct 06, 2015 0.4154 0.4500 0.4150 0.4500 7,800 +0.05(+11.94%)
Oct 05, 2015 0.3520 0.4100 0.3520 0.4020 58,852 +0.07(+21.82%)
Oct 02, 2015 0.3050 0.3300 0.2963 0.3300 10,984 +0.06(+20.26%)
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.