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 (%)
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%)
May 01, 2018 0.6600 0.6700 0.6500 0.6700 62,500 +0.02(+3.08%)
Apr 30, 2018 0.6700 0.6700 0.6300 0.6500 344,158 -0.02(-2.99%)
Apr 27, 2018 0.6800 0.6800 0.6700 0.6700 23,805 +0.00(+0.00%)
Apr 26, 2018 0.6600 0.6800 0.6600 0.6700 66,900 -0.01(-1.47%)
Apr 25, 2018 0.6600 0.6800 0.6600 0.6800 103,626 +0.01(+1.49%)
Apr 24, 2018 0.6800 0.6800 0.6500 0.6700 153,630 +0.00(+0.00%)
Apr 23, 2018 0.6800 0.6800 0.6700 0.6700 158,621 -0.02(-2.90%)
Apr 20, 2018 0.6800 0.7000 0.6800 0.6900 43,629 +0.00(+0.00%)
Apr 19, 2018 0.6900 0.7000 0.6800 0.6900 9,310 +0.01(+1.47%)
Apr 18, 2018 0.6700 0.7000 0.6600 0.6800 401,891 +0.01(+1.49%)
Apr 17, 2018 0.7000 0.7000 0.6500 0.6700 258,800 -0.02(-2.90%)
Apr 16, 2018 0.6700 0.7000 0.6700 0.6900 85,210 -0.01(-1.43%)
Apr 13, 2018 0.6700 0.7000 0.6600 0.7000 241,103 +0.05(+7.69%)
Apr 12, 2018 0.6800 0.6800 0.6500 0.6500 81,470 -0.04(-5.80%)
Apr 11, 2018 0.6500 0.6900 0.6400 0.6900 379,855 +0.05(+7.81%)
Apr 10, 2018 0.6400 0.6500 0.6300 0.6400 45,665 -0.01(-1.54%)
Apr 09, 2018 0.6700 0.6700 0.6300 0.6500 183,775 +0.00(+0.00%)
Apr 06, 2018 0.6300 0.6600 0.6300 0.6500 356,885 +0.01(+1.56%)
Apr 05, 2018 0.6400 0.6500 0.6300 0.6400 181,752 +0.00(+0.00%)
Apr 04, 2018 0.6400 0.6400 0.6200 0.6400 91,290 +0.02(+3.23%)
Apr 03, 2018 0.6200 0.6200 0.6100 0.6200 83,728 -0.02(-3.13%)
Apr 02, 2018 0.6300 0.6400 0.6300 0.6400 241,970 +0.02(+3.23%)
Mar 29, 2018 0.6200 0.6200 0.6200 0 -0.04(-6.06%)
Mar 28, 2018 0.6300 0.6600 0.6200 0.6600 124,325 +0.03(+4.76%)
Mar 27, 2018 0.6500 0.6500 0.6300 0.6300 35,040 -0.03(-4.55%)
Mar 26, 2018 0.6500 0.6600 0.6500 0.6600 95,834 +0.00(+0.00%)
Mar 23, 2018 0.6500 0.6600 0.6500 0.6600 137,117 +0.01(+1.54%)
Mar 22, 2018 0.6400 0.6500 0.6400 0.6500 14,200 -0.01(-1.52%)
Mar 21, 2018 0.6300 0.6600 0.6300 0.6600 96,550 +0.03(+4.76%)
Mar 20, 2018 0.6300 0.6400 0.6300 0.6300 56,500 +0.00(+0.00%)
Mar 19, 2018 0.6300 0.6500 0.6300 0.6300 14,678 -0.01(-1.56%)
Mar 16, 2018 0.6500 0.6500 0.6300 0.6400 104,257 -0.01(-1.54%)
Mar 15, 2018 0.6300 0.6500 0.6300 0.6500 37,170 +0.02(+3.17%)
Mar 14, 2018 0.6400 0.6400 0.6300 0.6300 49,485 -0.04(-5.97%)
Mar 13, 2018 0.6100 0.6800 0.6100 0.6700 100,600 +0.04(+6.35%)
Mar 12, 2018 0.6200 0.6300 0.6100 0.6300 109,300 +0.02(+3.28%)
Mar 09, 2018 0.6300 0.6400 0.6100 0.6100 107,587 -0.01(-1.61%)
Mar 08, 2018 0.6300 0.6400 0.6100 0.6200 208,996 -0.02(-3.13%)
Mar 07, 2018 0.6400 0.6500 0.6400 0.6400 57,019 -0.01(-1.54%)
Mar 06, 2018 0.6500 0.6600 0.6400 0.6500 121,160 -0.01(-1.52%)
Mar 05, 2018 0.6700 0.6700 0.6400 0.6600 208,680 -0.01(-1.49%)
Mar 02, 2018 0.6700 0.6700 0.6600 0.6700 111,200 +0.00(+0.00%)
Mar 01, 2018 0.6800 0.6800 0.6600 0.6700 36,955 -0.02(-2.90%)
Feb 28, 2018 0.6700 0.6900 0.6400 0.6900 257,830 +0.02(+2.99%)
Feb 27, 2018 0.6500 0.6700 0.6300 0.6700 85,375 +0.02(+3.08%)
Feb 26, 2018 0.6500 0.6600 0.6400 0.6500 85,115 +0.01(+1.56%)
Feb 23, 2018 0.6500 0.6600 0.6400 0.6400 231,891 -0.02(-3.03%)
Feb 22, 2018 0.6900 0.6900 0.6500 0.6600 163,598 -0.02(-2.94%)
Feb 21, 2018 0.7100 0.7100 0.6700 0.6800 112,195 -0.02(-2.86%)
Feb 20, 2018 0.7100 0.7200 0.6800 0.7000 166,484 -0.02(-2.78%)
Feb 16, 2018 0.7200 0.7200 0.7200 0 +0.04(+5.88%)
Feb 15, 2018 0.7000 0.7200 0.6800 0.6800 104,196 -0.01(-1.45%)
Feb 14, 2018 0.6800 0.7100 0.6800 0.6900 149,883 +0.02(+2.99%)
Feb 13, 2018 0.7000 0.7000 0.6700 0.6700 96,500 -0.02(-2.90%)
Feb 12, 2018 0.6400 0.6900 0.6400 0.6900 100,329 +0.05(+7.81%)
Feb 09, 2018 0.6400 0.6700 0.6300 0.6400 157,541 +0.00(+0.00%)
Feb 08, 2018 0.6400 0.6700 0.6400 0.6400 106,515 +0.00(+0.00%)
Feb 07, 2018 0.6400 0.6800 0.6400 0.6400 97,030 +0.02(+3.23%)
Feb 06, 2018 0.6200 0.6400 0.6200 0.6200 130,425 -0.01(-1.59%)
Feb 05, 2018 0.6500 0.6500 0.6400 0.6300 209,630 -0.02(-3.08%)
Feb 02, 2018 0.6700 0.6700 0.6300 0.6500 150,740 -0.02(-2.99%)
Feb 01, 2018 0.7000 0.7000 0.6700 0.6700 97,657 -0.03(-4.29%)
Jan 31, 2018 0.7000 0.7000 0.6700 0.7000 277,513 +0.01(+1.45%)
Jan 30, 2018 0.6900 0.7000 0.6800 0.6900 148,890 -0.01(-1.43%)
Jan 29, 2018 0.7300 0.7300 0.7000 0.7000 214,745 -0.02(-2.78%)
Jan 26, 2018 0.7300 0.7300 0.7200 0.7200 148,475 -0.03(-4.00%)
Jan 25, 2018 0.7400 0.7500 0.7300 0.7500 191,908 +0.01(+1.35%)
Jan 24, 2018 0.7200 0.7400 0.7200 0.7400 219,099 +0.02(+2.78%)
Jan 23, 2018 0.7200 0.7200 0.7100 0.7200 64,984 +0.01(+1.41%)
Jan 22, 2018 0.7400 0.7400 0.7100 0.7100 171,645 -0.01(-1.39%)
Jan 19, 2018 0.7500 0.7500 0.7200 0.7200 104,179 -0.01(-1.37%)
Jan 18, 2018 0.7500 0.7600 0.7300 0.7300 204,132 -0.03(-3.95%)
Jan 17, 2018 0.7400 0.7700 0.7400 0.7600 135,759 +0.02(+2.70%)
Jan 16, 2018 0.7700 0.7700 0.7400 0.7400 109,371 -0.02(-2.63%)
Jan 15, 2018 0.7600 0.7800 0.7600 0.7600 239,783 +0.00(+0.00%)
Jan 12, 2018 0.7500 0.7700 0.7300 0.7600 303,133 +0.01(+1.33%)
Jan 11, 2018 0.7200 0.7500 0.7200 0.7500 535,723 +0.03(+4.17%)
Jan 10, 2018 0.7200 0.7300 0.7000 0.7200 168,070 +0.01(+1.41%)
Jan 09, 2018 0.7200 0.7200 0.7100 0.7100 176,700 +0.00(+0.00%)
Jan 08, 2018 0.7200 0.7300 0.7000 0.7100 232,676 +0.00(+0.00%)
Jan 05, 2018 0.7200 0.7300 0.7100 0.7100 58,248 -0.03(-4.05%)
Jan 04, 2018 0.7200 0.7400 0.7000 0.7400 284,449 +0.02(+2.78%)
Jan 03, 2018 0.7300 0.7400 0.7000 0.7200 324,997 -0.01(-1.37%)
Jan 02, 2018 0.7400 0.7500 0.7300 0.7300 293,107 -0.02(-2.67%)
Dec 29, 2017 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 28, 2017 0.7300 0.7500 0.7100 0.7500 175,640 +0.02(+2.74%)
Dec 27, 2017 0.7400 0.7500 0.7200 0.7300 91,080 +0.02(+2.82%)
Dec 22, 2017 0.7200 0.7400 0.7000 0.7100 278,640 +0.01(+1.43%)
Dec 21, 2017 0.7200 0.7400 0.7000 0.7000 149,002 -0.01(-1.41%)
Dec 20, 2017 0.7200 0.7400 0.7000 0.7100 95,770 +0.00(+0.00%)
Dec 19, 2017 0.7500 0.7500 0.7100 0.7100 206,286 -0.03(-4.05%)
Dec 18, 2017 0.7400 0.7800 0.7300 0.7400 263,225 +0.01(+1.37%)
Dec 15, 2017 0.7300 0.7500 0.7300 0.7300 187,295 -0.01(-1.35%)
Dec 14, 2017 0.7600 0.7600 0.7200 0.7400 294,665 -0.02(-2.63%)
Dec 13, 2017 0.7000 0.7800 0.6800 0.7600 333,835 +0.08(+11.76%)
Dec 12, 2017 0.7000 0.7000 0.6700 0.6800 90,550 -0.02(-2.86%)
Dec 11, 2017 0.6300 0.7000 0.6300 0.7000 213,886 +0.05(+7.69%)
Dec 08, 2017 0.6000 0.6500 0.6000 0.6500 110,230 +0.04(+6.56%)
Dec 07, 2017 0.6100 0.6200 0.6000 0.6100 67,000 -0.02(-3.17%)
Dec 06, 2017 0.6300 0.6400 0.6100 0.6300 139,443 +0.00(+0.00%)
Dec 05, 2017 0.6400 0.6400 0.6100 0.6300 419,499 +0.01(+1.61%)
Dec 04, 2017 0.6300 0.6400 0.6200 0.6200 108,029 +0.00(+0.00%)
Dec 01, 2017 0.6400 0.6500 0.6100 0.6200 311,000 -0.02(-3.13%)
Nov 30, 2017 0.6400 0.6400 0.6000 0.6400 429,768 +0.00(+0.00%)
Nov 29, 2017 0.6700 0.6700 0.6400 0.6400 413,247 -0.03(-4.48%)
Nov 28, 2017 0.6600 0.6800 0.6600 0.6700 223,525 +0.01(+1.52%)
Nov 27, 2017 0.6900 0.6500 0.6600 219,212 -0.02(-2.94%)
Nov 24, 2017 0.7200 0.7200 0.6800 0.6800 174,630 -0.01(-1.45%)
Nov 23, 2017 0.6900 0.7000 0.6900 0.6900 32,247 -0.02(-2.82%)
Nov 22, 2017 0.6800 0.7100 0.6800 0.7100 160,350 +0.02(+2.90%)
Nov 21, 2017 0.7000 0.7000 0.6800 0.6900 359,799 +0.00(+0.00%)
Nov 20, 2017 0.7100 0.7200 0.6800 0.6900 231,850 +0.00(+0.00%)
Nov 17, 2017 0.6800 0.7100 0.6800 0.6900 252,549 +0.02(+2.99%)
Nov 16, 2017 0.6700 0.6800 0.6600 0.6700 113,070 +0.00(+0.00%)
Nov 15, 2017 0.6800 0.7000 0.6500 0.6700 435,944 +0.01(+1.52%)
Nov 14, 2017 0.7000 0.7100 0.6600 0.6600 251,992 -0.04(-5.71%)
Nov 13, 2017 0.7000 0.7100 0.7000 0.7000 301,006 -0.01(-1.41%)
Nov 10, 2017 0.7300 0.7300 0.7000 0.7100 512,075 -0.02(-2.74%)
Nov 09, 2017 0.7200 0.7300 0.7100 0.7300 323,954 +0.03(+4.29%)
Nov 08, 2017 0.7200 0.7500 0.7000 0.7000 363,079 -0.03(-4.11%)
Nov 07, 2017 0.7600 0.7600 0.7200 0.7300 352,408 -0.03(-3.95%)
Nov 06, 2017 0.7500 0.7700 0.7400 0.7600 249,823 +0.00(+0.00%)
Nov 03, 2017 0.7500 0.7700 0.7400 0.7600 190,609 +0.01(+1.33%)
Nov 02, 2017 0.7700 0.7700 0.7500 0.7500 226,000 +0.00(+0.00%)
Nov 01, 2017 0.7700 0.7900 0.7500 0.7500 1,425,090 -0.02(-2.60%)
Oct 31, 2017 0.7600 0.7700 0.7400 0.7700 623,825 +0.01(+1.32%)
Oct 30, 2017 0.7500 0.7700 0.7400 0.7600 454,775 +0.01(+1.33%)
Oct 27, 2017 0.7000 0.7600 0.7000 0.7500 234,448 +0.03(+4.17%)
Oct 26, 2017 0.7100 0.7200 0.7100 0.7200 78,772 +0.01(+1.41%)
Oct 25, 2017 0.7100 0.7200 0.7000 0.7100 372,340 +0.01(+1.43%)
Oct 24, 2017 0.7200 0.7300 0.7000 0.7000 274,714 -0.01(-1.41%)
Oct 23, 2017 0.7300 0.7300 0.7100 0.7100 249,818 -0.04(-5.33%)
Oct 20, 2017 0.7400 0.7500 0.7200 0.7500 367,845 +0.01(+1.35%)
Oct 19, 2017 0.7200 0.7500 0.7200 0.7400 149,500 +0.02(+2.78%)
Oct 18, 2017 0.7200 0.7200 0.7000 0.7200 292,753 -0.01(-1.37%)
Oct 17, 2017 0.7800 0.7800 0.6900 0.7300 669,850 -0.05(-6.41%)
Oct 16, 2017 0.8000 0.8100 0.7800 0.7800 279,390 -0.02(-2.50%)
Oct 13, 2017 0.8100 0.8100 0.8000 0.8000 249,196 +0.00(+0.00%)
Oct 12, 2017 0.8200 0.8200 0.8000 0.8000 286,414 -0.02(-2.44%)
Oct 11, 2017 0.8400 0.8400 0.8200 0.8200 221,371 -0.03(-3.53%)
Oct 10, 2017 0.8100 0.8500 0.7900 0.8500 354,607 +0.04(+4.94%)
Oct 06, 2017 0.8200 0.8200 0.7900 0.8100 371,255 +0.00(+0.00%)
Oct 05, 2017 0.8400 0.8400 0.8100 0.8100 174,502 -0.02(-2.41%)
Oct 04, 2017 0.8400 0.8500 0.8200 0.8300 288,090 -0.01(-1.19%)
Oct 03, 2017 0.8400 0.8400 0.8200 0.8400 354,227 +0.00(+0.00%)
Oct 02, 2017 0.8500 0.8500 0.8400 0.8400 155,930 -0.02(-2.33%)
Sep 29, 2017 0.8600 0.8600 0.8400 0.8600 199,500 +0.00(+0.00%)
Sep 28, 2017 0.8400 0.8700 0.8400 0.8600 305,897 +0.02(+2.38%)
Sep 27, 2017 0.8700 0.8700 0.8400 0.8400 74,420 -0.01(-1.18%)
Sep 26, 2017 0.8700 0.8800 0.8500 0.8500 367,741 +0.00(+0.00%)
Sep 25, 2017 0.8700 0.8800 0.8500 0.8500 378,688 -0.03(-3.41%)
Sep 22, 2017 0.8600 0.8800 0.8600 0.8800 52,765 +0.02(+2.33%)
Sep 21, 2017 0.8600 0.8700 0.8600 0.8600 109,403 +0.00(+0.00%)
Sep 20, 2017 0.8800 0.8900 0.8600 0.8600 151,522 -0.02(-2.27%)
Sep 19, 2017 0.8700 0.8800 0.8600 0.8800 437,081 +0.01(+1.15%)
Sep 18, 2017 0.8900 0.8900 0.8700 0.8700 99,978 -0.02(-2.25%)
Sep 15, 2017 0.8900 0.9100 0.8900 0.8900 197,325 +0.00(+0.00%)
Sep 14, 2017 0.8800 0.9000 0.8800 0.8900 112,650 +0.02(+2.30%)
Sep 13, 2017 0.9000 0.9000 0.8700 0.8700 263,445 -0.03(-3.33%)
Sep 12, 2017 0.8800 0.9000 0.8800 0.9000 200,145 +0.02(+2.27%)
Sep 11, 2017 0.8800 0.8800 0.8600 0.8800 212,545 +0.00(+0.00%)
Sep 08, 2017 0.8700 0.8800 0.8600 0.8800 99,490 +0.02(+2.33%)
Sep 07, 2017 0.8900 0.8900 0.8600 0.8600 604,938 -0.04(-4.44%)
Sep 06, 2017 0.8900 0.9000 0.8900 0.9000 135,175 +0.03(+3.45%)
Sep 05, 2017 0.9000 0.9100 0.8700 0.8700 447,393 -0.01(-1.14%)
Sep 01, 2017 0.9000 0.9100 0.8800 0.8800 474,780 -0.02(-2.22%)
Aug 31, 2017 0.8500 0.9000 0.8400 0.9000 673,982 +0.05(+5.88%)
Aug 30, 2017 0.8800 0.8800 0.8500 0.8500 240,533 -0.03(-3.41%)
Aug 29, 2017 0.8800 0.9000 0.8600 0.8800 981,882 +0.00(+0.00%)
Aug 28, 2017 0.8500 0.8800 0.8500 0.8800 160,900 +0.02(+2.33%)
Aug 25, 2017 0.8700 0.8700 0.8400 0.8600 238,375 +0.00(+0.00%)
Aug 24, 2017 0.8900 0.8900 0.8600 0.8600 75,875 +0.00(+0.00%)
Aug 23, 2017 0.8800 0.8800 0.8300 0.8600 237,356 -0.01(-1.15%)
Aug 22, 2017 0.8900 0.9100 0.8600 0.8700 291,081 -0.04(-4.40%)
Aug 21, 2017 0.9000 0.9300 0.8700 0.9100 327,782 +0.01(+1.11%)
Aug 18, 2017 0.9100 0.9500 0.9000 0.9000 410,540 +0.02(+2.27%)
Aug 17, 2017 0.8700 0.9000 0.8700 0.8800 151,279 -0.01(-1.12%)
Aug 16, 2017 0.8500 0.9000 0.8400 0.8900 483,799 +0.05(+5.95%)
Aug 15, 2017 0.8400 0.8500 0.8300 0.8400 123,968 -0.01(-1.18%)
Aug 14, 2017 0.8600 0.8800 0.8400 0.8500 56,229 +0.00(+0.00%)
Aug 11, 2017 0.8900 0.8900 0.8500 0.8500 178,008 -0.01(-1.16%)
Aug 10, 2017 0.8900 0.9100 0.8500 0.8600 200,625 -0.02(-2.27%)
Aug 09, 2017 0.8700 0.8900 0.8500 0.8800 145,145 +0.06(+7.32%)
Aug 08, 2017 0.8800 0.8800 0.8000 0.8200 563,325 -0.04(-4.65%)
Aug 04, 2017 0.8800 0.8800 0.8500 0.8600 122,789 -0.02(-2.27%)
Aug 03, 2017 0.8700 0.9000 0.8700 0.8800 68,535 +0.00(+0.00%)
Aug 02, 2017 0.8900 0.9100 0.8700 0.8800 115,306 -0.02(-2.22%)
Aug 01, 2017 0.9200 0.9200 0.8900 0.9000 136,347 -0.01(-1.10%)
Jul 31, 2017 0.9100 0.9300 0.9100 0.9100 161,825 +0.01(+1.11%)
Jul 28, 2017 0.9300 0.9400 0.9000 0.9000 415,397 -0.01(-1.10%)
Jul 27, 2017 0.9200 0.9300 0.9000 0.9100 64,650 -0.02(-2.15%)
Jul 26, 2017 0.8800 0.9300 0.8800 0.9300 260,154 +0.03(+3.33%)
Jul 25, 2017 0.8800 0.9000 0.8700 0.9000 93,347 +0.00(+0.00%)
Jul 24, 2017 0.8700 0.9100 0.8700 0.9000 148,700 +0.01(+1.12%)
Jul 21, 2017 0.9200 0.9300 0.8700 0.8900 172,990 -0.02(-2.20%)
Jul 20, 2017 0.9500 0.9100 0.9100 74,430 -0.04(-4.21%)
Jul 19, 2017 0.9500 0.9500 0.9000 0.9500 206,162 +0.01(+1.06%)
Jul 18, 2017 0.9200 0.9400 0.9100 0.9400 68,680 +0.03(+3.30%)
Jul 17, 2017 0.8600 0.9300 0.8600 0.9100 362,356 +0.04(+4.60%)
Jul 14, 2017 0.8400 0.8900 0.8400 0.8700 434,424 +0.04(+4.82%)
Jul 13, 2017 0.8500 0.8500 0.8300 0.8300 166,110 -0.02(-2.35%)
Jul 12, 2017 0.8300 0.8500 0.8300 0.8500 246,239 +0.02(+2.41%)
Jul 11, 2017 0.8100 0.8300 0.8000 0.8300 94,602 +0.03(+3.75%)
Jul 10, 2017 0.8100 0.8200 0.8000 0.8000 77,050 +0.00(+0.00%)
Jul 07, 2017 0.8500 0.8500 0.7900 0.8000 504,195 -0.05(-5.88%)
Jul 06, 2017 0.8800 0.8900 0.8500 0.8500 700,160 -0.01(-1.16%)
Jul 05, 2017 0.8900 0.9100 0.8600 0.8600 227,000 -0.04(-4.44%)
Jul 04, 2017 0.8700 0.9000 0.8700 0.9000 59,011 +0.03(+3.45%)
Jul 03, 2017 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jun 30, 2017 0.8800 0.9100 0.8700 0.8700 274,122 -0.01(-1.14%)
Jun 29, 2017 0.9300 0.9300 0.8800 0.8800 224,253 -0.04(-4.35%)
Jun 28, 2017 0.9700 0.9700 0.9100 0.9200 191,781 -0.01(-1.08%)
Jun 27, 2017 0.9600 0.9800 0.9300 0.9300 587,805 -0.04(-4.12%)
Jun 26, 2017 0.9800 0.9800 0.9600 0.9700 97,451 +0.01(+1.04%)
Jun 23, 2017 0.9900 0.9900 0.9600 0.9600 197,206 +0.02(+2.13%)
Jun 22, 2017 0.9600 0.9800 0.9400 0.9400 159,973 -0.01(-1.05%)
Jun 21, 2017 0.9800 1.000 0.9500 0.9500 421,798 -0.04(-4.04%)
Jun 20, 2017 0.9900 1.000 0.9600 0.9900 252,513 +0.00(+0.00%)
Jun 19, 2017 1.020 1.020 0.9900 0.9900 307,021 -0.04(-3.88%)
Jun 16, 2017 1.070 1.070 1.020 1.030 381,182 -0.04(-3.74%)
Jun 15, 2017 1.080 1.080 1.020 1.070 731,853 +0.00(+0.00%)
Jun 14, 2017 1.120 1.120 1.060 1.070 240,465 -0.03(-2.73%)
Jun 13, 2017 1.080 1.100 1.070 1.100 203,482 +0.02(+1.85%)
Jun 12, 2017 1.090 1.090 1.070 1.080 261,266 -0.02(-1.82%)
Jun 09, 2017 1.100 1.110 1.080 1.100 336,227 +0.00(+0.00%)
Jun 08, 2017 1.130 1.150 1.100 1.100 434,970 -0.03(-2.65%)
Jun 07, 2017 1.140 1.150 1.120 1.130 356,367 +0.00(+0.00%)
Jun 06, 2017 1.110 1.170 1.100 1.130 740,308 +0.04(+3.67%)
Jun 05, 2017 1.110 1.110 1.090 1.090 99,890 +0.00(+0.00%)
Jun 02, 2017 1.100 1.100 1.060 1.090 124,830 +0.03(+2.83%)
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.