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 (%)
Apr 28, 2017 0.6263 0.6400 0.6198 0.6250 50,543 -0.01(-0.79%)
Apr 27, 2017 0.6625 0.6625 0.6300 0.6300 5,730 -0.00(-0.47%)
Apr 26, 2017 0.6300 0.6330 0.6300 0.6330 2,950 +0.00(+0.47%)
Apr 25, 2017 0.6427 0.6500 0.6300 0.6300 41,850 -0.02(-2.93%)
Apr 24, 2017 0.6649 0.6649 0.6450 0.6490 11,419 -0.02(-2.73%)
Apr 21, 2017 0.6586 0.6700 0.6586 0.6672 50,500 -0.01(-1.68%)
Apr 20, 2017 0.6652 0.6786 0.6600 0.6786 10,947 +0.01(+1.51%)
Apr 19, 2017 0.6460 0.6689 0.6449 0.6685 50,635 +0.01(+2.20%)
Apr 18, 2017 0.6692 0.6746 0.6541 0.6541 12,000 -0.05(-6.56%)
Apr 17, 2017 0.7042 0.7042 0.6946 0.7000 6,165 +0.01(+1.55%)
Apr 13, 2017 0.6800 0.6983 0.6800 0.6893 3,490 +0.02(+3.61%)
Apr 12, 2017 0.6443 0.6800 0.6443 0.6653 15,900 -0.01(-1.77%)
Apr 11, 2017 0.6600 0.6773 0.6349 0.6773 12,044 +0.05(+7.32%)
Apr 10, 2017 0.6349 0.6349 0.6310 0.6311 5,500 -0.01(-1.39%)
Apr 07, 2017 0.6600 0.6679 0.6250 0.6400 21,300 -0.02(-3.03%)
Apr 06, 2017 0.6250 0.6600 0.6250 0.6600 3,800 +0.04(+5.60%)
Apr 05, 2017 0.6379 0.6379 0.6250 0.6250 1,200 -0.01(-1.87%)
Apr 04, 2017 0.6250 0.6369 0.6250 0.6369 4,750 -0.01(-2.02%)
Apr 03, 2017 0.6249 0.6500 0.6238 0.6500 33,035 +0.01(+1.39%)
Mar 31, 2017 0.6250 0.6411 0.6250 0.6411 7,525 +0.02(+2.58%)
Mar 30, 2017 0.6419 0.6419 0.6250 0.6250 16,643 +0.00(+0.00%)
Mar 29, 2017 0.6479 0.6479 0.6250 0.6250 1,900 -0.01(-2.08%)
Mar 28, 2017 0.6231 0.6383 0.6109 0.6383 5,000 +0.00(+0.36%)
Mar 27, 2017 0.6465 0.6465 0.6360 0.6360 56,500 +0.01(+1.28%)
Mar 24, 2017 0.6101 0.6280 0.6101 0.6280 4,100 -0.01(-1.83%)
Mar 23, 2017 0.6283 0.6419 0.6127 0.6397 8,460 +0.02(+3.18%)
Mar 22, 2017 0.6463 0.6463 0.6200 0.6200 14,500 -0.02(-3.13%)
Mar 21, 2017 0.6307 0.6489 0.6203 0.6400 8,725 +0.01(+1.59%)
Mar 20, 2017 0.6443 0.6443 0.6201 0.6300 4,600 -0.02(-3.66%)
Mar 17, 2017 0.6125 0.6540 0.6037 0.6540 20,138 +0.05(+8.40%)
Mar 16, 2017 0.6280 0.6300 0.6033 0.6033 2,650 -0.02(-2.69%)
Mar 14, 2017 0.6200 0.6200 0.6200 0 -0.02(-2.52%)
Mar 13, 2017 0.6250 0.6360 0.6250 0.6360 7,680 -0.00(-0.14%)
Mar 10, 2017 0.6300 0.6369 0.5968 0.6369 12,700 +0.03(+4.41%)
Mar 09, 2017 0.5796 0.6100 0.5700 0.6100 20,950 +0.03(+4.63%)
Mar 08, 2017 0.5541 0.5890 0.5360 0.5830 13,025 +0.05(+9.50%)
Mar 07, 2017 0.5325 0.5500 0.5324 0.5324 8,200 -0.00(-0.67%)
Mar 06, 2017 0.5620 0.5639 0.5360 0.5360 3,750 -0.04(-6.23%)
Mar 03, 2017 0.5544 0.5767 0.5360 0.5716 27,822 +0.02(+2.71%)
Mar 02, 2017 0.5701 0.5701 0.5556 0.5565 13,522 -0.01(-1.85%)
Mar 01, 2017 0.5820 0.5820 0.5670 0.5670 5,000 -0.04(-6.42%)
Feb 28, 2017 0.6018 0.6110 0.6000 0.6059 55,600 -0.04(-5.68%)
Feb 27, 2017 0.6800 0.6800 0.6400 0.6424 11,421 -0.02(-3.57%)
Feb 24, 2017 0.6770 0.6770 0.6529 0.6662 9,500 -0.01(-1.55%)
Feb 23, 2017 0.6771 0.6800 0.6535 0.6767 5,387 +0.01(+2.04%)
Feb 22, 2017 0.6600 0.6632 0.6555 0.6632 2,400 -0.00(-0.51%)
Feb 21, 2017 0.6749 0.6900 0.6400 0.6666 34,500 -0.06(-8.58%)
Feb 17, 2017 0.7292 0.7292 0.7292 0 +0.14(+22.76%)
Feb 16, 2017 0.5691 0.6231 0.5500 0.5940 13,200 +0.07(+13.14%)
Feb 15, 2017 0.5250 0.5250 0.5250 0.5250 1,380 -0.03(-5.44%)
Feb 14, 2017 0.5690 0.5690 0.5552 0.5552 8,925 +0.00(+0.40%)
Feb 13, 2017 0.5306 0.5530 0.5301 0.5530 12,180 +0.01(+1.24%)
Feb 10, 2017 0.5099 0.5500 0.4960 0.5462 14,980 +0.01(+1.92%)
Feb 09, 2017 0.5500 0.5500 0.5126 0.5359 22,295 +0.00(+0.15%)
Feb 08, 2017 0.5200 0.5351 0.5200 0.5351 11,500 +0.02(+2.90%)
Feb 07, 2017 0.5100 0.5200 0.4960 0.5200 52,900 +0.01(+2.40%)
Feb 06, 2017 0.4780 0.5078 0.4725 0.5078 57,701 +0.03(+5.90%)
Feb 03, 2017 0.4793 0.5000 0.4793 0.4795 19,100 -0.01(-2.42%)
Feb 02, 2017 0.4949 0.5090 0.4864 0.4914 25,900 +0.03(+6.18%)
Feb 01, 2017 0.5100 0.5100 0.4628 0.4628 16,500 -0.06(-10.62%)
Jan 31, 2017 0.4800 0.5178 0.4800 0.5178 13,676 +0.06(+12.39%)
Jan 30, 2017 0.4772 0.4772 0.4580 0.4607 21,022 -0.02(-4.54%)
Jan 27, 2017 0.4819 0.4900 0.4819 0.4826 9,000 -0.01(-1.51%)
Jan 26, 2017 0.4900 0.4981 0.4900 0.4900 27,400 -0.01(-1.17%)
Jan 25, 2017 0.5100 0.5100 0.4958 0.4958 10,450 -0.02(-3.69%)
Jan 24, 2017 0.5264 0.5264 0.5148 0.5148 6,000 -0.01(-1.00%)
Jan 23, 2017 0.5057 0.5250 0.5057 0.5200 18,628 +0.02(+4.54%)
Jan 20, 2017 0.4735 0.5036 0.4628 0.4974 17,458 +0.02(+4.28%)
Jan 19, 2017 0.4768 0.4770 0.4460 0.4770 19,169 +0.00(+0.00%)
Jan 18, 2017 0.4780 0.4850 0.4770 0.4770 26,754 -0.02(-4.54%)
Jan 17, 2017 0.4885 0.5019 0.4809 0.4997 27,300 +0.04(+8.63%)
Jan 13, 2017 0.4600 0.4600 0.4600 0 -0.02(-5.10%)
Jan 12, 2017 0.4670 0.4954 0.4670 0.4847 8,250 -0.01(-1.94%)
Jan 11, 2017 0.5000 0.5000 0.4937 0.4943 13,000 +0.00(+0.16%)
Jan 10, 2017 0.4679 0.4935 0.4588 0.4935 9,559 +0.00(+0.02%)
Jan 09, 2017 0.4923 0.5059 0.4799 0.4934 26,925 +0.01(+2.60%)
Jan 06, 2017 0.4944 0.4944 0.4751 0.4809 6,233 -0.03(-5.50%)
Jan 05, 2017 0.4488 0.5111 0.4488 0.5089 55,080 +0.07(+16.16%)
Jan 04, 2017 0.4460 0.4462 0.4381 0.4381 7,500 +0.01(+2.12%)
Jan 03, 2017 0.4200 0.4400 0.4200 0.4290 10,000 +0.01(+2.44%)
Dec 30, 2016 0.4188 0.4188 0.4188 0 +0.00(+0.92%)
Dec 29, 2016 0.3863 0.4196 0.3809 0.4150 22,835 +0.01(+3.05%)
Dec 28, 2016 0.4040 0.4040 0.4000 0.4027 4,000 +0.02(+4.60%)
Dec 27, 2016 0.4100 0.4100 0.3710 0.3850 9,879 -0.00(-0.54%)
Dec 23, 2016 0.3871 0.3871 0.3871 0 +0.01(+1.92%)
Dec 22, 2016 0.3949 0.3949 0.3798 0.3798 4,900 -0.01(-3.60%)
Dec 21, 2016 0.4015 0.4015 0.3940 0.3940 1,500 +0.02(+6.17%)
Dec 20, 2016 0.3820 0.3931 0.3711 0.3711 12,481 -0.01(-2.93%)
Dec 19, 2016 0.3942 0.4056 0.3778 0.3823 38,350 -0.05(-11.48%)
Dec 16, 2016 0.4144 0.4319 0.3945 0.4319 42,400 +0.01(+2.90%)
Dec 15, 2016 0.4250 0.4250 0.4000 0.4197 39,437 -0.01(-1.24%)
Dec 14, 2016 0.4551 0.4786 0.4250 0.4250 17,023 +0.02(+5.93%)
Dec 13, 2016 0.4141 0.4152 0.4001 0.4012 23,650 -0.03(-6.98%)
Dec 12, 2016 0.4308 0.4313 0.4113 0.4313 3,450 +0.00(+0.30%)
Dec 09, 2016 0.4230 0.4300 0.4229 0.4300 4,100 +0.02(+4.22%)
Dec 08, 2016 0.4370 0.4370 0.4126 0.4126 8,600 -0.02(-3.62%)
Dec 07, 2016 0.4662 0.4800 0.4281 0.4281 31,875 -0.05(-11.11%)
Dec 06, 2016 0.4834 0.5135 0.4816 0.4816 8,219 -0.01(-1.04%)
Dec 05, 2016 0.4455 0.4867 0.4410 0.4867 4,750 +0.04(+8.28%)
Dec 02, 2016 0.5297 0.5297 0.4495 0.4495 32,050 -0.07(-13.92%)
Dec 01, 2016 0.5222 0.5222 0.5222 0.5222 500 +0.01(+2.39%)
Nov 30, 2016 0.5027 0.5163 0.4884 0.5100 13,442 -0.00(-0.35%)
Nov 29, 2016 0.4663 0.5118 0.4663 0.5118 30,500 +0.06(+13.99%)
Nov 28, 2016 0.4420 0.4600 0.4380 0.4490 7,200 +0.02(+5.13%)
Nov 23, 2016 0.4271 0.4271 0.4271 0 -0.05(-9.65%)
Nov 22, 2016 0.5100 0.5100 0.4727 0.4727 37,185 -0.05(-8.75%)
Nov 21, 2016 0.4970 0.5393 0.4840 0.5180 10,400 +0.01(+1.57%)
Nov 18, 2016 0.4730 0.5100 0.4630 0.5100 5,350 +0.03(+5.52%)
Nov 17, 2016 0.4950 0.4960 0.4632 0.4833 41,777 -0.01(-1.37%)
Nov 16, 2016 0.4954 0.5479 0.4900 0.4900 8,201 -0.07(-12.50%)
Nov 15, 2016 0.5360 0.5900 0.5360 0.5600 18,885 +0.01(+1.56%)
Nov 14, 2016 0.5283 0.5700 0.5273 0.5514 19,679 -0.03(-5.82%)
Nov 11, 2016 0.5734 0.5892 0.5370 0.5855 16,805 +0.01(+0.95%)
Nov 10, 2016 0.5800 0.5800 0.5800 0.5800 4,000 -0.01(-1.71%)
Nov 09, 2016 0.5901 0.5901 0.5901 0.5901 500 -0.02(-3.26%)
Nov 08, 2016 0.6469 0.6600 0.6100 0.6100 60,392 +0.00(+0.00%)
Nov 07, 2016 0.6150 0.6150 0.5800 0.6100 11,600 -0.03(-4.67%)
Nov 04, 2016 0.6500 0.6500 0.6389 0.6399 1,183 +0.01(+1.57%)
Nov 03, 2016 0.6300 0.6300 0.6300 0.6300 1,000 -0.04(-5.48%)
Nov 02, 2016 0.6665 0.6665 0.6665 0.6665 500 -0.00(-0.48%)
Nov 01, 2016 0.6375 0.6697 0.6342 0.6697 2,625 +0.03(+5.27%)
Oct 31, 2016 0.6071 0.6362 0.6071 0.6362 4,684 +0.01(+1.97%)
Oct 28, 2016 0.6189 0.6239 0.6189 0.6239 2,000 +0.04(+6.63%)
Oct 27, 2016 0.6231 0.6231 0.5851 0.5851 15,500 -0.07(-10.36%)
Oct 26, 2016 0.6527 0.6527 0.6527 0.6527 100 +0.03(+4.22%)
Oct 25, 2016 0.6263 0.6263 0.6263 0.6263 300 +0.00(+0.22%)
Oct 24, 2016 0.6120 0.6249 0.6100 0.6249 9,500 -0.01(-2.33%)
Oct 21, 2016 0.6174 0.6399 0.6174 0.6398 7,900 -0.04(-6.45%)
Oct 20, 2016 0.6475 0.6839 0.5951 0.6839 7,950 +0.04(+6.23%)
Oct 19, 2016 0.6600 0.6600 0.6438 0.6438 2,000 +0.00(+0.08%)
Oct 18, 2016 0.6439 0.6450 0.6433 0.6433 3,000 -0.00(-0.26%)
Oct 17, 2016 0.6660 0.6660 0.6266 0.6450 6,800 -0.01(-1.77%)
Oct 14, 2016 0.6211 0.6566 0.6211 0.6566 750 -0.01(-0.79%)
Oct 13, 2016 0.6300 0.6618 0.6300 0.6618 10,035 +0.03(+5.08%)
Oct 12, 2016 0.6517 0.6517 0.6169 0.6298 22,250 -0.02(-3.11%)
Oct 11, 2016 0.6539 0.6539 0.6500 0.6500 3,250 +0.07(+11.30%)
Oct 10, 2016 0.6800 0.6860 0.5840 0.5840 8,500 -0.06(-9.51%)
Oct 07, 2016 0.6025 0.6477 0.6025 0.6454 25,000 +0.06(+9.78%)
Oct 06, 2016 0.6092 0.6092 0.5573 0.5879 44,850 -0.05(-8.00%)
Oct 05, 2016 0.6580 0.6709 0.6214 0.6390 16,125 -0.01(-1.69%)
Oct 04, 2016 0.6489 0.6500 0.6160 0.6500 15,950 -0.02(-2.99%)
Oct 03, 2016 0.6700 0.6700 0.6700 0.6700 2,000 -0.00(-0.34%)
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%)
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.