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

Barkerville Gold Mines Ltd (TSV: BGM )

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 30, 2019 0.3550 0.3700 0.3500 0.3700 422,457 +0.01(+1.37%)
Apr 29, 2019 0.3650 0.3650 0.3350 0.3650 933,328 +0.01(+2.82%)
Apr 26, 2019 0.3600 0.3600 0.3550 0.3550 99,151 +0.00(+0.00%)
Apr 25, 2019 0.3650 0.3650 0.3500 0.3550 263,951 +0.01(+1.43%)
Apr 24, 2019 0.3350 0.3600 0.3350 0.3500 514,525 +0.04(+12.90%)
Apr 23, 2019 0.3200 0.3200 0.3100 0.3100 677,778 -0.02(-4.62%)
Apr 22, 2019 0.3350 0.3350 0.3200 0.3250 125,000 +0.00(+0.00%)
Apr 18, 2019 0.3250 0.3250 0.3250 0 -0.01(-2.99%)
Apr 17, 2019 0.3400 0.3400 0.3350 0.3350 98,200 -0.01(-1.47%)
Apr 16, 2019 0.3450 0.3500 0.3400 0.3400 467,046 -0.01(-2.86%)
Apr 15, 2019 0.3550 0.3550 0.3500 0.3500 68,000 -0.01(-1.41%)
Apr 12, 2019 0.3550 0.3600 0.3550 0.3550 46,170 +0.00(+0.00%)
Apr 11, 2019 0.3600 0.3600 0.3550 0.3550 42,900 -0.01(-1.39%)
Apr 10, 2019 0.3600 0.3600 0.3550 0.3600 33,557 +0.01(+1.41%)
Apr 09, 2019 0.3550 0.3650 0.3550 0.3550 47,500 -0.01(-1.39%)
Apr 08, 2019 0.3550 0.3600 0.3550 0.3600 56,169 +0.00(+0.00%)
Apr 05, 2019 0.3700 0.3700 0.3550 0.3600 88,431 -0.01(-2.70%)
Apr 04, 2019 0.3550 0.3700 0.3500 0.3700 70,000 +0.02(+4.23%)
Apr 03, 2019 0.3700 0.3700 0.3500 0.3550 144,703 -0.01(-2.74%)
Apr 02, 2019 0.3550 0.3700 0.3550 0.3650 99,250 -0.01(-2.67%)
Apr 01, 2019 0.3700 0.3750 0.3700 0.3750 30,729 +0.00(+0.00%)
Mar 29, 2019 0.3600 0.3750 0.3600 0.3750 103,659 +0.01(+1.35%)
Mar 28, 2019 0.3800 0.3800 0.3600 0.3700 248,173 -0.01(-2.63%)
Mar 27, 2019 0.3850 0.3850 0.3700 0.3800 228,500 -0.01(-1.30%)
Mar 26, 2019 0.4000 0.4000 0.3800 0.3850 165,410 +0.00(+0.00%)
Mar 25, 2019 0.3900 0.3950 0.3850 0.3850 96,595 -0.01(-2.53%)
Mar 22, 2019 0.3900 0.4000 0.3850 0.3950 452,239 +0.02(+3.95%)
Mar 21, 2019 0.3750 0.3850 0.3750 0.3800 563,385 +0.01(+1.33%)
Mar 20, 2019 0.3700 0.3800 0.3700 0.3750 296,846 +0.01(+1.35%)
Mar 19, 2019 0.3650 0.3700 0.3650 0.3700 82,524 +0.00(+0.00%)
Mar 18, 2019 0.3800 0.3800 0.3700 0.3700 252,500 -0.02(-5.13%)
Mar 15, 2019 0.3800 0.3900 0.3800 0.3900 55,585 +0.01(+1.30%)
Mar 14, 2019 0.3800 0.3850 0.3750 0.3850 90,588 +0.01(+1.32%)
Mar 13, 2019 0.3800 0.3800 0.3700 0.3800 235,319 +0.00(+0.00%)
Mar 12, 2019 0.3800 0.3850 0.3750 0.3800 163,497 -0.01(-1.30%)
Mar 11, 2019 0.4050 0.4050 0.3800 0.3850 356,440 -0.01(-2.53%)
Mar 08, 2019 0.4050 0.4100 0.3900 0.3950 111,750 +0.00(+0.00%)
Mar 07, 2019 0.4050 0.4050 0.3900 0.3950 57,177 +0.00(+0.00%)
Mar 06, 2019 0.4050 0.4050 0.3900 0.3950 68,000 +0.00(+0.00%)
Mar 05, 2019 0.4000 0.4000 0.3850 0.3950 146,500 -0.01(-1.25%)
Mar 04, 2019 0.4200 0.4200 0.3950 0.4000 176,130 -0.01(-1.23%)
Mar 01, 2019 0.4250 0.4250 0.4050 0.4050 223,836 -0.01(-2.41%)
Feb 28, 2019 0.4300 0.4300 0.4150 0.4150 63,664 -0.01(-2.35%)
Feb 27, 2019 0.4350 0.4500 0.4250 0.4250 170,550 -0.01(-2.30%)
Feb 26, 2019 0.4450 0.4450 0.4350 0.4350 89,000 -0.02(-3.33%)
Feb 25, 2019 0.4400 0.4500 0.4200 0.4500 131,925 +0.01(+1.12%)
Feb 22, 2019 0.4350 0.4500 0.4300 0.4450 293,404 +0.01(+1.14%)
Feb 21, 2019 0.4600 0.4650 0.4300 0.4400 604,597 -0.02(-3.30%)
Feb 20, 2019 0.4350 0.4650 0.4350 0.4550 2,481,026 +0.03(+5.81%)
Feb 19, 2019 0.4200 0.4300 0.4200 0.4300 330,550 +0.01(+2.38%)
Feb 15, 2019 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Feb 14, 2019 0.4100 0.4100 0.4050 0.4100 149,700 +0.00(+0.00%)
Feb 13, 2019 0.4100 0.4100 0.4000 0.4100 144,000 -0.01(-2.38%)
Feb 12, 2019 0.4200 0.4200 0.4100 0.4200 76,215 +0.00(+0.00%)
Feb 11, 2019 0.4200 0.4200 0.4150 0.4200 75,370 +0.01(+1.20%)
Feb 08, 2019 0.4150 0.4200 0.4050 0.4150 139,364 +0.00(+0.00%)
Feb 07, 2019 0.4100 0.4150 0.4050 0.4150 35,000 +0.01(+2.47%)
Feb 06, 2019 0.4100 0.4100 0.4000 0.4050 260,100 -0.00(-1.22%)
Feb 05, 2019 0.4050 0.4100 0.4050 0.4100 143,230 +0.00(+0.00%)
Feb 04, 2019 0.4250 0.4350 0.4050 0.4100 376,535 -0.02(-3.53%)
Feb 01, 2019 0.4350 0.4400 0.4250 0.4250 229,650 -0.01(-2.30%)
Jan 31, 2019 0.4300 0.4350 0.4250 0.4350 94,357 +0.02(+4.82%)
Jan 30, 2019 0.4250 0.4300 0.4150 0.4150 342,762 -0.01(-1.19%)
Jan 29, 2019 0.4350 0.4500 0.4200 0.4200 499,980 -0.02(-3.45%)
Jan 28, 2019 0.4300 0.4350 0.4300 0.4350 142,417 +0.01(+2.35%)
Jan 25, 2019 0.4400 0.4500 0.4200 0.4250 651,185 -0.01(-1.16%)
Jan 24, 2019 0.4250 0.4300 0.4250 0.4300 106,570 +0.01(+1.18%)
Jan 23, 2019 0.4200 0.4250 0.4200 0.4250 12,650 +0.00(+0.00%)
Jan 22, 2019 0.4250 0.4400 0.4250 0.4250 95,649 -0.01(-2.30%)
Jan 21, 2019 0.4250 0.4350 0.4200 0.4350 58,700 +0.02(+3.57%)
Jan 18, 2019 0.4350 0.4350 0.4150 0.4200 585,700 -0.01(-2.33%)
Jan 17, 2019 0.4300 0.4500 0.4300 0.4300 107,800 -0.02(-4.44%)
Jan 16, 2019 0.4550 0.4600 0.4500 0.4500 172,000 -0.01(-2.17%)
Jan 15, 2019 0.4500 0.4800 0.4500 0.4600 842,300 +0.02(+3.37%)
Jan 14, 2019 0.4050 0.4450 0.4050 0.4450 871,671 +0.04(+9.88%)
Jan 11, 2019 0.4050 0.4100 0.4000 0.4050 324,398 +0.01(+1.25%)
Jan 10, 2019 0.4100 0.4100 0.4000 0.4000 435,850 +0.00(+0.00%)
Jan 09, 2019 0.4100 0.4100 0.4000 0.4000 128,900 -0.01(-1.23%)
Jan 08, 2019 0.4100 0.4100 0.3950 0.4050 524,988 -0.00(-1.22%)
Jan 07, 2019 0.4100 0.4200 0.4100 0.4100 158,000 +0.01(+3.80%)
Jan 04, 2019 0.4100 0.4200 0.3950 0.3950 185,400 -0.01(-3.66%)
Jan 03, 2019 0.3900 0.4200 0.3900 0.4100 301,886 +0.02(+5.13%)
Jan 02, 2019 0.3900 0.4100 0.3900 0.3900 94,525 -0.01(-2.50%)
Dec 31, 2018 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Dec 28, 2018 0.3900 0.3950 0.3750 0.3900 64,000 -0.01(-1.27%)
Dec 27, 2018 0.4100 0.4200 0.3900 0.3950 291,725 +0.01(+1.28%)
Dec 24, 2018 0.3900 0.3900 0.3900 0 +0.04(+9.86%)
Dec 21, 2018 0.3700 0.3700 0.3350 0.3550 410,033 -0.01(-2.74%)
Dec 20, 2018 0.3250 0.3700 0.3250 0.3650 433,500 +0.02(+7.35%)
Dec 19, 2018 0.3450 0.3450 0.3250 0.3400 384,585 -0.01(-2.86%)
Dec 18, 2018 0.3200 0.3650 0.3200 0.3500 641,550 +0.04(+12.90%)
Dec 17, 2018 0.3250 0.3300 0.3000 0.3100 422,000 -0.02(-4.62%)
Dec 14, 2018 0.3300 0.3350 0.3250 0.3250 49,299 -0.01(-1.52%)
Dec 13, 2018 0.3400 0.3400 0.3300 0.3300 159,800 -0.01(-4.35%)
Dec 12, 2018 0.3400 0.3500 0.3400 0.3450 135,800 +0.01(+2.99%)
Dec 11, 2018 0.3350 0.3350 0.3300 0.3350 23,500 +0.01(+1.52%)
Dec 10, 2018 0.3500 0.3500 0.3300 0.3300 124,820 -0.02(-5.71%)
Dec 07, 2018 0.3400 0.3500 0.3350 0.3500 335,685 +0.01(+2.94%)
Dec 06, 2018 0.3500 0.3550 0.3400 0.3400 55,700 -0.01(-2.86%)
Dec 04, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 03, 2018 0.3850 0.3850 0.3500 0.3500 5,085 +0.00(+0.00%)
Nov 30, 2018 0.3600 0.3600 0.3400 0.3500 91,225 +0.01(+4.48%)
Nov 29, 2018 0.3350 0.3500 0.3250 0.3350 172,200 -0.02(-5.63%)
Nov 28, 2018 0.3400 0.3550 0.3350 0.3550 246,770 +0.01(+2.90%)
Nov 27, 2018 0.3400 0.3450 0.3400 0.3450 96,500 +0.00(+0.00%)
Nov 26, 2018 0.3500 0.3550 0.3400 0.3450 146,724 -0.02(-4.17%)
Nov 23, 2018 0.3650 0.3700 0.3550 0.3600 66,760 -0.01(-1.37%)
Nov 22, 2018 0.3850 0.3850 0.3550 0.3650 115,600 -0.02(-3.95%)
Nov 21, 2018 0.3700 0.3900 0.3700 0.3800 72,019 +0.01(+2.70%)
Nov 20, 2018 0.3800 0.3850 0.3650 0.3700 177,361 -0.02(-3.90%)
Nov 19, 2018 0.3800 0.3900 0.3800 0.3850 86,300 +0.01(+1.32%)
Nov 16, 2018 0.3950 0.3950 0.3700 0.3800 212,400 +0.00(+0.00%)
Nov 15, 2018 0.3800 0.3800 0.3750 0.3800 50,871 -0.01(-1.30%)
Nov 14, 2018 0.3800 0.3850 0.3800 0.3850 40,400 +0.01(+1.85%)
Nov 13, 2018 0.3800 0.3850 0.3750 0.3780 223,500 -0.00(-0.53%)
Nov 12, 2018 0.3850 0.3850 0.3800 0.3800 29,654 -0.01(-1.30%)
Nov 09, 2018 0.4000 0.4000 0.3850 0.3850 107,503 -0.01(-2.53%)
Nov 08, 2018 0.4050 0.4080 0.3900 0.3950 231,435 -0.01(-2.47%)
Nov 07, 2018 0.4100 0.4100 0.4000 0.4050 302,500 +0.00(+0.00%)
Nov 06, 2018 0.4200 0.4200 0.4050 0.4050 72,000 -0.01(-2.41%)
Nov 05, 2018 0.4200 0.4200 0.4150 0.4150 54,350 +0.00(+0.00%)
Nov 02, 2018 0.4250 0.4250 0.4150 0.4150 20,999 -0.02(-3.49%)
Nov 01, 2018 0.4150 0.4350 0.4100 0.4300 243,175 +0.01(+2.38%)
Oct 31, 2018 0.4200 0.4300 0.4050 0.4200 626,775 -0.01(-1.18%)
Oct 30, 2018 0.4300 0.4300 0.4200 0.4250 1,907,019 -0.01(-1.16%)
Oct 29, 2018 0.4400 0.4400 0.4150 0.4300 128,458 -0.01(-2.27%)
Oct 26, 2018 0.4350 0.4400 0.4350 0.4400 9,300 -0.01(-1.12%)
Oct 25, 2018 0.4500 0.4550 0.4350 0.4450 86,429 +0.01(+1.14%)
Oct 24, 2018 0.4500 0.4550 0.4100 0.4400 333,300 -0.02(-4.35%)
Oct 23, 2018 0.4500 0.4800 0.4400 0.4600 533,600 +0.02(+4.55%)
Oct 22, 2018 0.4500 0.4500 0.4350 0.4400 330,050 -0.02(-3.30%)
Oct 19, 2018 0.4650 0.4650 0.4550 0.4550 209,232 +0.00(+0.00%)
Oct 18, 2018 0.4750 0.4750 0.4550 0.4550 108,790 -0.01(-2.15%)
Oct 17, 2018 0.4600 0.4750 0.4600 0.4650 157,900 +0.01(+1.09%)
Oct 16, 2018 0.4650 0.4700 0.4550 0.4600 228,800 -0.01(-1.08%)
Oct 15, 2018 0.4350 0.4750 0.4300 0.4650 333,482 +0.04(+9.41%)
Oct 12, 2018 0.4200 0.4400 0.4100 0.4250 326,500 -0.02(-3.41%)
Oct 11, 2018 0.3700 0.4400 0.3700 0.4400 1,075,329 +0.08(+20.55%)
Oct 10, 2018 0.3650 0.3700 0.3600 0.3650 74,000 +0.01(+1.39%)
Oct 09, 2018 0.3700 0.3750 0.3600 0.3600 118,632 -0.02(-4.00%)
Oct 05, 2018 0.3750 0.3750 0.3750 0 -0.01(-2.60%)
Oct 04, 2018 0.3750 0.3950 0.3750 0.3850 153,385 +0.01(+1.32%)
Oct 03, 2018 0.3750 0.3800 0.3700 0.3800 109,300 +0.01(+1.33%)
Oct 02, 2018 0.3800 0.3900 0.3750 0.3750 180,350 -0.01(-1.32%)
Oct 01, 2018 0.3850 0.3850 0.3700 0.3800 92,725 -0.01(-2.56%)
Sep 28, 2018 0.4000 0.4050 0.3900 0.3900 101,800 +0.00(+0.00%)
Sep 27, 2018 0.3800 0.4150 0.3800 0.3900 7,545,082 +0.01(+2.63%)
Sep 26, 2018 0.3950 0.3950 0.3800 0.3800 113,100 -0.01(-1.30%)
Sep 25, 2018 0.3950 0.3950 0.3850 0.3850 158,700 -0.02(-3.75%)
Sep 24, 2018 0.3850 0.4050 0.3850 0.4000 291,669 +0.02(+3.90%)
Sep 21, 2018 0.3850 0.3950 0.3800 0.3850 160,030 +0.00(+0.00%)
Sep 20, 2018 0.4000 0.4000 0.3800 0.3850 237,625 -0.02(-3.75%)
Sep 19, 2018 0.4000 0.4150 0.3950 0.4000 154,000 +0.02(+3.90%)
Sep 18, 2018 0.4000 0.4000 0.3800 0.3850 183,750 -0.01(-1.28%)
Sep 17, 2018 0.4000 0.4000 0.3900 0.3900 95,950 -0.02(-3.70%)
Sep 14, 2018 0.3950 0.4150 0.3650 0.4050 431,775 +0.02(+3.85%)
Sep 13, 2018 0.4000 0.4100 0.3900 0.3900 212,000 +0.01(+1.30%)
Sep 12, 2018 0.4100 0.4100 0.3750 0.3850 401,675 -0.02(-3.75%)
Sep 11, 2018 0.4450 0.4450 0.4000 0.4000 345,013 -0.03(-6.98%)
Sep 10, 2018 0.4700 0.4700 0.4250 0.4300 421,433 -0.02(-3.37%)
Sep 07, 2018 0.3600 0.4500 0.3600 0.4450 1,038,533 +0.08(+20.27%)
Sep 06, 2018 0.3650 0.3800 0.3600 0.3700 347,800 +0.01(+2.78%)
Sep 05, 2018 0.3600 0.3600 0.3500 0.3600 316,905 +0.00(+0.00%)
Sep 04, 2018 0.3800 0.3800 0.3500 0.3600 230,500 -0.01(-2.70%)
Aug 31, 2018 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Aug 30, 2018 0.3750 0.3800 0.3650 0.3650 310,775 -0.02(-3.95%)
Aug 29, 2018 0.3950 0.3950 0.3700 0.3800 316,150 -0.02(-3.80%)
Aug 28, 2018 0.4000 0.4000 0.3800 0.3950 208,551 -0.01(-1.25%)
Aug 27, 2018 0.4100 0.4100 0.3800 0.4000 573,112 +0.01(+2.56%)
Aug 24, 2018 0.3900 0.4100 0.3850 0.3900 1,148,450 +0.01(+1.30%)
Aug 23, 2018 0.3900 0.3950 0.3800 0.3850 273,276 +0.00(+0.00%)
Aug 22, 2018 0.3800 0.3950 0.3750 0.3850 128,050 +0.01(+1.32%)
Aug 21, 2018 0.4000 0.4000 0.3700 0.3800 201,196 -0.01(-1.30%)
Aug 20, 2018 0.3800 0.3950 0.3650 0.3850 475,250 +0.01(+1.32%)
Aug 17, 2018 0.3850 0.3850 0.3750 0.3800 486,327 -0.01(-1.30%)
Aug 16, 2018 0.4000 0.4000 0.3800 0.3850 405,253 -0.01(-2.53%)
Aug 15, 2018 0.3850 0.4100 0.3800 0.3950 531,069 +0.02(+5.33%)
Aug 14, 2018 0.3850 0.3850 0.3700 0.3750 295,867 +0.00(+0.00%)
Aug 13, 2018 0.3850 0.3850 0.3750 0.3750 333,488 -0.02(-5.06%)
Aug 10, 2018 0.3800 0.3950 0.3800 0.3950 197,198 +0.02(+5.33%)
Aug 09, 2018 0.4000 0.4000 0.3750 0.3750 109,980 -0.01(-2.60%)
Aug 08, 2018 0.4150 0.4150 0.3800 0.3850 785,096 -0.04(-9.41%)
Aug 07, 2018 0.4150 0.4350 0.4150 0.4250 196,299 +0.01(+1.19%)
Aug 03, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 02, 2018 0.4300 0.4300 0.4100 0.4200 38,024 +0.00(+0.00%)
Aug 01, 2018 0.4300 0.4300 0.4200 0.4200 173,279 -0.02(-3.45%)
Jul 31, 2018 0.4400 0.4400 0.4300 0.4350 147,000 -0.01(-1.14%)
Jul 30, 2018 0.4600 0.4700 0.4400 0.4400 517,869 -0.01(-2.22%)
Jul 27, 2018 0.4600 0.4600 0.4450 0.4500 245,210 +0.00(+0.00%)
Jul 26, 2018 0.4600 0.4700 0.4500 0.4500 79,150 -0.01(-1.10%)
Jul 25, 2018 0.4700 0.4700 0.4550 0.4550 68,700 -0.01(-1.09%)
Jul 24, 2018 0.4700 0.4700 0.4500 0.4600 123,050 -0.01(-2.13%)
Jul 23, 2018 0.4600 0.4750 0.4600 0.4700 94,200 +0.00(+0.00%)
Jul 20, 2018 0.4500 0.4800 0.4500 0.4700 193,310 +0.02(+4.44%)
Jul 19, 2018 0.4500 0.4550 0.4450 0.4500 95,400 -0.01(-1.10%)
Jul 18, 2018 0.4700 0.4700 0.4500 0.4550 131,800 -0.01(-3.19%)
Jul 17, 2018 0.4600 0.4800 0.4550 0.4700 85,985 +0.00(+1.08%)
Jul 16, 2018 0.4700 0.4750 0.4550 0.4650 122,800 +0.00(+0.00%)
Jul 13, 2018 0.4700 0.4950 0.4600 0.4650 224,660 -0.03(-6.06%)
Jul 12, 2018 0.4850 0.5000 0.4800 0.4950 62,507 +0.03(+5.32%)
Jul 11, 2018 0.4950 0.4950 0.4700 0.4700 95,317 -0.03(-6.00%)
Jul 10, 2018 0.5200 0.5200 0.4950 0.5000 136,423 -0.02(-3.85%)
Jul 09, 2018 0.5000 0.5200 0.4900 0.5200 189,597 +0.04(+8.33%)
Jul 06, 2018 0.5000 0.5100 0.4750 0.4800 223,410 -0.02(-4.00%)
Jul 05, 2018 0.5200 0.5200 0.4950 0.5000 524,681 +0.00(+0.00%)
Jul 04, 2018 0.4800 0.5100 0.4750 0.5000 159,705 +0.03(+6.38%)
Jul 03, 2018 0.4700 0.4700 0.4500 0.4700 232,725 +0.01(+3.30%)
Jun 29, 2018 0.4550 0.4550 0.4550 0 +0.01(+2.25%)
Jun 28, 2018 0.4700 0.4800 0.4450 0.4450 193,669 -0.02(-5.32%)
Jun 27, 2018 0.4800 0.4800 0.4600 0.4700 309,677 +0.00(+0.00%)
Jun 26, 2018 0.4750 0.4750 0.4650 0.4700 154,900 -0.01(-2.08%)
Jun 25, 2018 0.4950 0.5000 0.4750 0.4800 438,020 -0.01(-1.03%)
Jun 22, 2018 0.4900 0.5000 0.4800 0.4850 157,700 -0.01(-1.02%)
Jun 21, 2018 0.4900 0.5000 0.4900 0.4900 315,858 -0.01(-1.01%)
Jun 20, 2018 0.5200 0.5200 0.4950 0.4950 206,254 -0.01(-1.00%)
Jun 19, 2018 0.5100 0.5100 0.5000 0.5000 170,967 +0.00(+0.00%)
Jun 18, 2018 0.5100 0.5200 0.5000 0.5000 24,463 -0.02(-3.85%)
Jun 15, 2018 0.5200 0.5000 0.5200 32,500 +0.00(+0.00%)
Jun 14, 2018 0.5100 0.5200 0.5000 0.5200 218,789 +0.01(+1.96%)
Jun 13, 2018 0.5200 0.5200 0.5000 0.5100 228,500 +0.00(+0.00%)
Jun 12, 2018 0.5300 0.5400 0.5100 0.5100 324,007 -0.01(-1.92%)
Jun 11, 2018 0.5500 0.5500 0.5200 0.5200 230,346 -0.01(-1.89%)
Jun 08, 2018 0.5500 0.5500 0.5300 0.5300 286,450 -0.02(-3.64%)
Jun 07, 2018 0.5600 0.5900 0.5500 0.5500 284,710 -0.02(-3.51%)
Jun 06, 2018 0.5500 0.5700 0.5400 0.5700 254,020 +0.02(+3.64%)
Jun 05, 2018 0.5300 0.5900 0.5300 0.5500 152,050 +0.00(+0.00%)
Jun 04, 2018 0.5400 0.5500 0.5200 0.5500 160,801 +0.01(+1.85%)
Jun 01, 2018 0.5400 0.5500 0.5300 0.5400 89,280 -0.01(-1.82%)
May 31, 2018 0.5400 0.5500 0.5300 0.5500 136,457 +0.03(+5.77%)
May 30, 2018 0.5500 0.5600 0.5200 0.5200 134,661 -0.02(-3.70%)
May 29, 2018 0.5600 0.5700 0.5400 0.5400 165,270 -0.02(-3.57%)
May 28, 2018 0.5900 0.5900 0.5600 0.5600 98,330 -0.04(-6.67%)
May 25, 2018 0.5900 0.6000 0.5800 0.6000 87,600 +0.03(+5.26%)
May 24, 2018 0.5700 0.5900 0.5700 0.5700 107,600 +0.00(+0.00%)
May 23, 2018 0.5800 0.6000 0.5700 0.5700 160,200 -0.02(-3.39%)
May 22, 2018 0.6000 0.6000 0.5800 0.5900 159,990 -0.01(-1.67%)
May 18, 2018 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
May 17, 2018 0.6100 0.6200 0.5900 0.6200 173,000 +0.03(+5.08%)
May 16, 2018 0.6100 0.6100 0.5900 0.5900 237,400 -0.02(-3.28%)
May 15, 2018 0.6100 0.6200 0.6100 0.6100 184,445 -0.02(-3.17%)
May 14, 2018 0.6300 0.6500 0.6200 0.6300 84,000 -0.02(-3.08%)
May 11, 2018 0.6500 0.6500 0.6400 0.6500 158,196 +0.00(+0.00%)
May 10, 2018 0.6200 0.6500 0.6200 0.6500 282,853 +0.05(+8.33%)
May 09, 2018 0.6000 0.6100 0.6000 0.6000 83,300 +0.00(+0.00%)
May 08, 2018 0.6000 0.6100 0.5900 0.6000 396,105 +0.00(+0.00%)
May 07, 2018 0.6200 0.6200 0.6000 0.6000 184,010 -0.02(-3.23%)
May 04, 2018 0.6200 0.6200 0.6100 0.6200 164,493 +0.00(+0.00%)
May 03, 2018 0.6000 0.6300 0.5500 0.6200 2,060,509 -0.05(-7.46%)
May 02, 2018 0.6700 0.6700 0.6500 0.6700 97,855 +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.