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 (%)
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%)
Jun 01, 2017 1.110 1.110 1.060 1.060 291,897 -0.03(-2.75%)
May 31, 2017 1.130 1.140 1.090 1.090 218,665 -0.02(-1.80%)
May 30, 2017 1.150 1.170 1.100 1.110 3,722,422 -0.05(-4.31%)
May 29, 2017 1.150 1.170 1.140 1.160 184,139 +0.00(+0.00%)
May 26, 2017 1.180 1.190 1.150 1.160 207,502 +0.01(+0.87%)
May 25, 2017 1.180 1.200 1.150 1.150 662,290 -0.02(-1.71%)
May 24, 2017 1.180 1.200 1.140 1.170 519,853 -0.02(-1.68%)
May 23, 2017 1.190 1.210 1.170 1.190 310,652 +0.00(+0.00%)
May 19, 2017 1.170 1.220 1.140 1.190 713,878 +0.04(+3.48%)
May 18, 2017 1.210 1.230 1.140 1.150 926,567 -0.04(-3.36%)
May 17, 2017 1.340 1.390 1.180 1.190 1,960,609 -0.07(-5.56%)
May 16, 2017 1.110 1.260 1.090 1.260 2,522,375 +0.17(+15.60%)
May 15, 2017 1.120 1.120 1.050 1.090 1,782,903 +0.02(+1.87%)
May 12, 2017 0.9700 1.070 0.9700 1.070 808,219 +0.10(+10.31%)
May 11, 2017 0.9700 0.9800 0.9600 0.9700 240,472 +0.00(+0.00%)
May 10, 2017 0.9400 0.9800 0.9400 0.9700 350,073 +0.04(+4.30%)
May 09, 2017 0.9700 0.9800 0.9300 0.9300 743,329 -0.03(-3.12%)
May 08, 2017 0.9800 0.9900 0.9300 0.9600 569,935 -0.01(-1.03%)
May 05, 2017 0.9400 0.9900 0.9400 0.9700 319,157 +0.01(+1.04%)
May 04, 2017 0.9800 0.9800 0.9500 0.9600 493,515 -0.03(-3.03%)
May 03, 2017 1.020 1.040 0.9900 0.9900 256,494 -0.01(-1.00%)
May 02, 2017 1.030 1.040 0.9900 1.000 323,554 -0.06(-5.66%)
May 01, 2017 1.080 1.090 1.030 1.060 751,302 +0.00(+0.00%)
Apr 28, 2017 1.090 1.110 1.065 1.060 1,344,333 +0.02(+1.92%)
Apr 27, 2017 0.9700 1.060 0.9300 1.040 1,889,219 +0.03(+2.97%)
Apr 26, 2017 0.9000 1.010 0.9000 1.010 774,904 +0.12(+13.48%)
Apr 25, 2017 0.9700 0.9700 0.8900 0.8900 1,146,889 -0.06(-6.32%)
Apr 24, 2017 0.9700 0.9800 0.9500 0.9500 623,310 -0.06(-5.94%)
Apr 21, 2017 0.9600 1.010 0.9500 1.010 445,737 +0.05(+5.21%)
Apr 20, 2017 0.9800 1.040 0.9500 0.9600 1,179,636 -0.01(-1.03%)
Apr 19, 2017 0.9700 1.020 0.9500 0.9700 1,626,814 -0.04(-3.96%)
Apr 18, 2017 1.170 1.170 0.9700 1.010 3,418,180 -0.16(-13.68%)
Apr 17, 2017 1.050 1.180 1.020 1.170 3,704,490 +0.25(+27.17%)
Apr 13, 2017 0.8400 0.9500 0.8200 0.9200 3,811,063 +0.12(+15.00%)
Apr 12, 2017 0.8000 0.8900 0.7900 0.8000 2,502,218 +0.03(+3.90%)
Apr 11, 2017 0.7100 0.7700 0.7000 0.7700 1,483,383 +0.07(+10.00%)
Apr 10, 2017 0.7100 0.7300 0.7000 0.7000 211,502 -0.03(-4.11%)
Apr 07, 2017 0.7200 0.7400 0.7100 0.7300 1,023,020 +0.03(+4.29%)
Apr 06, 2017 0.6900 0.7100 0.6700 0.7000 820,065 +0.00(+0.00%)
Apr 05, 2017 0.6500 0.7000 0.6400 0.7000 711,251 +0.05(+7.69%)
Apr 04, 2017 0.6800 0.7300 0.6300 0.6500 927,028 -0.06(-8.45%)
Apr 03, 2017 0.6500 0.7200 0.6400 0.7100 1,528,090 +0.08(+12.70%)
Mar 31, 2017 0.5700 0.6400 0.5700 0.6300 691,200 +0.06(+10.53%)
Mar 30, 2017 0.5800 0.5900 0.5600 0.5700 2,071,523 +0.00(+0.00%)
Mar 29, 2017 0.5200 0.6100 0.5100 0.5700 1,996,111 +0.05(+9.62%)
Mar 28, 2017 0.4800 0.5200 0.4700 0.5200 879,110 +0.05(+9.47%)
Mar 27, 2017 0.4800 0.4800 0.4600 0.4750 276,490 +0.02(+5.56%)
Mar 24, 2017 0.4600 0.4650 0.4500 0.4500 250,090 +0.00(+0.00%)
Mar 23, 2017 0.4550 0.4600 0.4450 0.4500 332,862 +0.00(+0.00%)
Mar 22, 2017 0.4550 0.4600 0.4450 0.4500 251,065 +0.01(+1.12%)
Mar 21, 2017 0.4400 0.4550 0.4350 0.4450 160,200 +0.01(+2.30%)
Mar 20, 2017 0.4350 0.4400 0.4300 0.4350 83,200 +0.00(+0.00%)
Mar 17, 2017 0.4500 0.4500 0.4350 0.4350 58,661 -0.01(-1.14%)
Mar 16, 2017 0.4650 0.4650 0.4400 0.4400 207,565 -0.02(-3.30%)
Mar 15, 2017 0.4350 0.4550 0.4300 0.4550 290,602 +0.02(+3.41%)
Mar 14, 2017 0.4400 0.4400 0.4350 0.4400 141,222 +0.00(+0.00%)
Mar 13, 2017 0.4300 0.4500 0.4300 0.4400 100,159 +0.01(+2.33%)
Mar 10, 2017 0.4300 0.4300 0.4250 0.4300 54,750 +0.01(+1.18%)
Mar 09, 2017 0.4250 0.4300 0.4250 0.4250 132,150 +0.01(+1.19%)
Mar 08, 2017 0.4250 0.4350 0.4150 0.4200 249,298 -0.01(-1.18%)
Mar 07, 2017 0.4200 0.4300 0.4150 0.4250 422,076 +0.00(+0.00%)
Mar 06, 2017 0.4350 0.4400 0.4250 0.4250 200,328 +0.01(+1.19%)
Mar 03, 2017 0.4300 0.4300 0.4050 0.4200 530,711 -0.01(-1.18%)
Mar 02, 2017 0.4500 0.4500 0.4100 0.4250 669,534 -0.03(-5.56%)
Mar 01, 2017 0.4650 0.4650 0.4400 0.4500 373,541 -0.02(-4.26%)
Feb 28, 2017 0.4750 0.4800 0.4600 0.4700 279,336 +0.01(+2.17%)
Feb 27, 2017 0.4850 0.4850 0.4600 0.4600 295,719 -0.01(-3.16%)
Feb 24, 2017 0.4850 0.4900 0.4750 0.4750 148,100 +0.01(+1.06%)
Feb 23, 2017 0.4800 0.4850 0.4650 0.4700 369,700 +0.00(+1.08%)
Feb 22, 2017 0.4750 0.4750 0.4550 0.4650 415,707 -0.01(-3.12%)
Feb 21, 2017 0.4800 0.4850 0.4700 0.4800 163,722 +0.01(+1.05%)
Feb 17, 2017 0.4750 0.4750 0.4750 0 -0.01(-2.06%)
Feb 16, 2017 0.4850 0.5000 0.4850 0.4850 270,614 +0.01(+1.04%)
Feb 15, 2017 0.4700 0.4900 0.4700 0.4800 146,350 +0.01(+1.05%)
Feb 14, 2017 0.4850 0.4900 0.4750 0.4750 449,381 -0.01(-1.04%)
Feb 13, 2017 0.5100 0.5100 0.4800 0.4800 370,065 -0.02(-4.00%)
Feb 10, 2017 0.4900 0.5000 0.4750 0.5000 328,639 +0.01(+2.04%)
Feb 09, 2017 0.4900 0.4900 0.4800 0.4900 378,904 -0.01(-1.01%)
Feb 08, 2017 0.4850 0.4950 0.4800 0.4950 598,393 +0.01(+1.02%)
Feb 07, 2017 0.4900 0.4900 0.4800 0.4900 166,950 +0.01(+2.08%)
Feb 06, 2017 0.4950 0.5000 0.4800 0.4800 511,435 -0.02(-3.03%)
Feb 03, 2017 0.4950 0.5000 0.4850 0.4950 186,682 +0.01(+1.02%)
Feb 02, 2017 0.5000 0.5300 0.4900 0.4900 772,669 -0.01(-1.01%)
Feb 01, 2017 0.4700 0.5000 0.4700 0.4950 270,000 +0.02(+4.21%)
Jan 31, 2017 0.4750 0.4850 0.4700 0.4750 225,166 +0.01(+1.06%)
Jan 30, 2017 0.4900 0.5000 0.4600 0.4700 826,102 -0.02(-4.08%)
Jan 27, 2017 0.4800 0.4950 0.4800 0.4900 137,400 +0.01(+2.08%)
Jan 26, 2017 0.4800 0.4900 0.4800 0.4800 293,191 +0.00(+0.00%)
Jan 25, 2017 0.4950 0.4950 0.4800 0.4800 180,276 -0.02(-3.03%)
Jan 24, 2017 0.5100 0.5200 0.4950 0.4950 267,480 -0.01(-1.00%)
Jan 23, 2017 0.4850 0.5200 0.4850 0.5000 533,085 +0.02(+3.09%)
Jan 20, 2017 0.4900 0.4900 0.4800 0.4850 148,525 +0.01(+2.11%)
Jan 19, 2017 0.4850 0.4850 0.4750 0.4750 79,634 -0.01(-2.06%)
Jan 18, 2017 0.4900 0.4950 0.4850 0.4850 67,427 +0.00(+0.00%)
Jan 17, 2017 0.4900 0.4950 0.4800 0.4850 726,377 -0.01(-1.02%)
Jan 16, 2017 0.5000 0.5000 0.4900 0.4900 102,914 +0.01(+1.03%)
Jan 13, 2017 0.4900 0.4950 0.4850 0.4850 326,500 -0.01(-1.02%)
Jan 12, 2017 0.5100 0.5300 0.4900 0.4900 202,300 -0.01(-1.01%)
Jan 11, 2017 0.5100 0.5100 0.4850 0.4950 201,258 +0.00(+0.00%)
Jan 10, 2017 0.5000 0.5200 0.4950 0.4950 202,370 -0.02(-2.94%)
Jan 09, 2017 0.5100 0.5300 0.5000 0.5100 385,831 +0.01(+2.00%)
Jan 06, 2017 0.4900 0.5000 0.4800 0.5000 214,191 +0.01(+1.01%)
Jan 05, 2017 0.4550 0.4950 0.4550 0.4950 475,514 +0.06(+13.79%)
Jan 04, 2017 0.4400 0.4500 0.4350 0.4350 145,350 +0.00(+0.00%)
Jan 03, 2017 0.4300 0.4400 0.4300 0.4350 159,630 +0.01(+1.16%)
Dec 30, 2016 0.4300 0.4300 0.4300 0 -0.02(-3.37%)
Dec 29, 2016 0.4200 0.4500 0.4150 0.4450 728,789 +0.03(+5.95%)
Dec 28, 2016 0.4300 0.4300 0.4150 0.4200 434,788 +0.01(+1.20%)
Dec 23, 2016 0.4150 0.4150 0.4150 0 -0.01(-2.35%)
Dec 22, 2016 0.4200 0.4300 0.4150 0.4250 253,367 +0.00(+0.00%)
Dec 21, 2016 0.4350 0.4350 0.4200 0.4250 84,062 -0.01(-1.16%)
Dec 20, 2016 0.4300 0.4300 0.4150 0.4300 263,045 +0.00(+0.00%)
Dec 19, 2016 0.4150 0.4350 0.4050 0.4300 370,519 +0.01(+1.18%)
Dec 16, 2016 0.4200 0.4350 0.4150 0.4250 227,940 +0.01(+2.41%)
Dec 15, 2016 0.4250 0.4350 0.4150 0.4150 383,252 -0.01(-2.35%)
Dec 14, 2016 0.4400 0.4400 0.4250 0.4250 145,040 -0.01(-1.16%)
Dec 13, 2016 0.4350 0.4350 0.4300 0.4300 208,571 -0.01(-2.27%)
Dec 12, 2016 0.4500 0.4500 0.4350 0.4400 279,150 -0.01(-2.22%)
Dec 09, 2016 0.4550 0.4600 0.4400 0.4500 111,397 +0.00(+0.00%)
Dec 08, 2016 0.4600 0.4600 0.4500 0.4500 70,935 -0.01(-1.10%)
Dec 07, 2016 0.4550 0.4600 0.4500 0.4550 145,004 +0.01(+1.11%)
Dec 06, 2016 0.4550 0.4650 0.4500 0.4500 117,620 -0.01(-2.17%)
Dec 05, 2016 0.4450 0.4800 0.4400 0.4600 210,984 +0.01(+2.22%)
Dec 02, 2016 0.4450 0.4600 0.4450 0.4500 119,585 +0.01(+1.12%)
Dec 01, 2016 0.4600 0.4600 0.4350 0.4450 201,779 -0.02(-3.26%)
Nov 30, 2016 0.4550 0.4600 0.4250 0.4600 398,132 +0.01(+1.10%)
Nov 29, 2016 0.4450 0.4550 0.4400 0.4550 134,453 +0.02(+4.60%)
Nov 28, 2016 0.4450 0.4550 0.4350 0.4350 148,453 +0.01(+1.16%)
Nov 25, 2016 0.4400 0.4700 0.4250 0.4300 289,664 +0.00(+0.00%)
Nov 24, 2016 0.4500 0.4500 0.4300 0.4300 114,330 -0.03(-5.49%)
Nov 23, 2016 0.4600 0.4600 0.4400 0.4550 200,228 -0.01(-1.09%)
Nov 22, 2016 0.4900 0.4900 0.4600 0.4600 354,490 -0.02(-4.17%)
Nov 21, 2016 0.4900 0.4900 0.4550 0.4800 359,333 +0.00(+0.00%)
Nov 18, 2016 0.4900 0.5000 0.4650 0.4800 363,466 -0.02(-4.00%)
Nov 17, 2016 0.5200 0.5200 0.4800 0.5000 148,335 +0.00(+0.00%)
Nov 16, 2016 0.5400 0.5500 0.4950 0.5000 316,625 -0.05(-9.09%)
Nov 15, 2016 0.4650 0.5400 0.4650 0.5500 475,385 +0.09(+19.57%)
Nov 14, 2016 0.4350 0.4750 0.4300 0.4600 438,027 +0.03(+6.98%)
Nov 11, 2016 0.5200 0.5200 0.4100 0.4300 1,189,648 -0.08(-15.69%)
Nov 10, 2016 0.5500 0.5500 0.4900 0.5100 328,262 -0.05(-8.93%)
Nov 09, 2016 0.6000 0.6000 0.5400 0.5600 205,297 -0.02(-3.45%)
Nov 08, 2016 0.5900 0.6000 0.5500 0.5800 105,608 -0.01(-1.69%)
Nov 07, 2016 0.5700 0.5900 0.5700 0.5900 58,602 +0.00(+0.00%)
Nov 04, 2016 0.5900 0.6000 0.5800 0.5900 71,960 +0.01(+1.72%)
Nov 03, 2016 0.5800 0.6000 0.5800 0.5800 58,843 -0.01(-1.69%)
Nov 02, 2016 0.6100 0.6200 0.5900 0.5900 112,386 +0.00(+0.00%)
Nov 01, 2016 0.6000 0.6100 0.5900 0.5900 113,612 -0.01(-1.67%)
Oct 31, 2016 0.5900 0.6000 0.5800 0.6000 84,586 +0.02(+3.45%)
Oct 28, 2016 0.6000 0.6300 0.5800 0.5800 121,420 +0.00(+0.00%)
Oct 27, 2016 0.5900 0.5900 0.5800 0.5800 59,110 -0.02(-3.33%)
Oct 26, 2016 0.5800 0.6000 0.5700 0.6000 66,200 +0.03(+5.26%)
Oct 25, 2016 0.5900 0.6200 0.5700 0.5700 60,000 -0.02(-3.39%)
Oct 24, 2016 0.6100 0.6200 0.5500 0.5900 255,395 +0.00(+0.00%)
Oct 21, 2016 0.6100 0.6200 0.5900 0.5900 106,054 -0.01(-1.67%)
Oct 20, 2016 0.6500 0.6600 0.6000 0.6000 185,450 -0.06(-9.09%)
Oct 19, 2016 0.6400 0.6600 0.6000 0.6600 255,899 +0.03(+4.76%)
Oct 18, 2016 0.5600 0.6300 0.5500 0.6300 303,000 +0.09(+16.67%)
Oct 17, 2016 0.5400 0.5600 0.5300 0.5400 201,849 -0.02(-3.57%)
Oct 14, 2016 0.5900 0.5900 0.5500 0.5600 180,780 -0.02(-3.45%)
Oct 13, 2016 0.5700 0.5900 0.5700 0.5800 45,141 +0.00(+0.00%)
Oct 12, 2016 0.5900 0.5900 0.5700 0.5800 139,690 -0.01(-1.69%)
Oct 11, 2016 0.6000 0.6200 0.5700 0.5900 246,617 -0.01(-1.67%)
Oct 07, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 06, 2016 0.6200 0.6200 0.5700 0.6000 365,589 -0.05(-7.69%)
Oct 05, 2016 0.6500 0.6600 0.6300 0.6500 235,625 +0.02(+3.17%)
Oct 04, 2016 0.6500 0.6600 0.6300 0.6300 716,373 -0.03(-4.55%)
Oct 03, 2016 0.7000 0.7000 0.6600 0.6600 152,750 -0.04(-5.71%)
Sep 30, 2016 0.7100 0.7100 0.7000 0.7000 103,440 +0.00(+0.00%)
Sep 29, 2016 0.7200 0.7200 0.7000 0.7000 223,741 -0.01(-1.41%)
Sep 28, 2016 0.7400 0.7400 0.7100 0.7100 77,310 -0.02(-2.74%)
Sep 27, 2016 0.7200 0.7300 0.7000 0.7300 188,145 +0.01(+1.39%)
Sep 26, 2016 0.7400 0.7400 0.7200 0.7200 57,302 -0.01(-1.37%)
Sep 23, 2016 0.7200 0.7400 0.7200 0.7300 178,560 +0.01(+1.39%)
Sep 22, 2016 0.7200 0.7400 0.7200 0.7200 196,310 +0.00(+0.00%)
Sep 21, 2016 0.7200 0.7300 0.7100 0.7200 143,095 +0.01(+1.41%)
Sep 20, 2016 0.7200 0.7200 0.7100 0.7100 172,857 -0.01(-1.39%)
Sep 19, 2016 0.7000 0.7400 0.7000 0.7200 265,735 +0.02(+2.86%)
Sep 16, 2016 0.7200 0.7300 0.7000 0.7000 161,575 -0.01(-1.41%)
Sep 15, 2016 0.7100 0.7200 0.7000 0.7100 94,320 +0.00(+0.00%)
Sep 14, 2016 0.7100 0.7300 0.7100 0.7100 54,805 +0.00(+0.00%)
Sep 13, 2016 0.7300 0.7300 0.7100 0.7100 122,684 +0.00(+0.00%)
Sep 12, 2016 0.7300 0.7300 0.7100 0.7100 257,170 -0.02(-2.74%)
Sep 09, 2016 0.7200 0.7400 0.7200 0.7300 195,950 +0.01(+1.39%)
Sep 08, 2016 0.7300 0.7400 0.7100 0.7200 564,152 +0.00(+0.00%)
Sep 07, 2016 0.7400 0.7400 0.7200 0.7200 71,646 -0.02(-2.70%)
Sep 06, 2016 0.7200 0.7400 0.7200 0.7400 239,053 +0.02(+2.78%)
Sep 02, 2016 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Sep 01, 2016 0.6700 0.7000 0.6500 0.7000 255,326 +0.04(+6.06%)
Aug 31, 2016 0.6500 0.6700 0.6300 0.6600 303,150 +0.02(+3.13%)
Aug 30, 2016 0.6800 0.6800 0.6300 0.6400 241,934 -0.04(-5.88%)
Aug 29, 2016 0.6600 0.6800 0.6500 0.6800 106,450 +0.01(+1.49%)
Aug 26, 2016 0.6700 0.6900 0.6600 0.6700 119,700 +0.02(+3.08%)
Aug 25, 2016 0.6400 0.6700 0.6400 0.6500 276,763 -0.02(-2.99%)
Aug 24, 2016 0.6800 0.6800 0.6300 0.6700 488,652 -0.02(-2.90%)
Aug 23, 2016 0.6900 0.7000 0.6800 0.6900 92,531 +0.00(+0.00%)
Aug 22, 2016 0.7000 0.7000 0.6800 0.6900 280,978 -0.01(-1.43%)
Aug 19, 2016 0.7200 0.7300 0.6900 0.7000 514,385 -0.02(-2.78%)
Aug 18, 2016 0.7200 0.7200 0.7000 0.7200 273,905 +0.02(+2.86%)
Aug 17, 2016 0.6700 0.7100 0.6700 0.7000 434,091 +0.01(+1.45%)
Aug 16, 2016 0.7100 0.7300 0.6800 0.6900 369,121 -0.01(-1.43%)
Aug 15, 2016 0.6900 0.7200 0.6900 0.7000 274,308 +0.02(+2.94%)
Aug 12, 2016 0.6800 0.7100 0.6800 0.6800 383,210 +0.01(+1.49%)
Aug 11, 2016 0.6900 0.6900 0.6500 0.6700 735,675 -0.02(-2.90%)
Aug 10, 2016 0.7300 0.7300 0.6800 0.6900 719,854 -0.02(-2.82%)
Aug 09, 2016 0.7300 0.7400 0.7100 0.7100 684,650 +0.03(+4.41%)
Aug 08, 2016 0.6700 0.6800 0.6500 0.6800 176,399 +0.00(+0.00%)
Aug 05, 2016 0.6800 0.6800 0.6600 0.6800 250,277 +0.01(+1.49%)
Aug 04, 2016 0.7000 0.7000 0.6700 0.6700 325,689 -0.02(-2.90%)
Aug 03, 2016 0.7000 0.7100 0.6900 0.6900 272,368 -0.01(-1.43%)
Aug 02, 2016 0.7000 0.7000 0.6900 0.7000 147,063 +0.01(+1.45%)
Jul 29, 2016 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jul 28, 2016 0.6800 0.6900 0.6700 0.6900 111,800 +0.02(+2.99%)
Jul 27, 2016 0.6900 0.6900 0.6400 0.6700 216,445 +0.00(+0.00%)
Jul 26, 2016 0.6600 0.6700 0.6400 0.6700 411,348 +0.00(+0.00%)
Jul 25, 2016 0.7000 0.7000 0.6700 0.6700 180,200 -0.03(-4.29%)
Jul 22, 2016 0.6900 0.7000 0.6800 0.7000 89,475 +0.01(+1.45%)
Jul 21, 2016 0.6700 0.7000 0.6700 0.6900 89,283 +0.00(+0.00%)
Jul 20, 2016 0.7200 0.7200 0.6800 0.6900 389,536 -0.03(-4.17%)
Jul 19, 2016 0.7300 0.7300 0.7100 0.7200 72,469 +0.01(+1.41%)
Jul 18, 2016 0.7100 0.7300 0.7100 0.7100 118,467 +0.00(+0.00%)
Jul 15, 2016 0.7300 0.7300 0.7100 0.7100 66,109 -0.02(-2.74%)
Jul 14, 2016 0.7000 0.7300 0.7000 0.7300 93,607 +0.03(+4.29%)
Jul 13, 2016 0.7000 0.7200 0.7000 0.7000 354,619 +0.00(+0.00%)
Jul 12, 2016 0.7500 0.7500 0.7000 0.7000 381,751 -0.04(-5.41%)
Jul 11, 2016 0.7500 0.7500 0.7200 0.7400 127,385 -0.01(-1.33%)
Jul 08, 2016 0.7500 0.7300 0.7500 416,354 +0.02(+2.74%)
Jul 07, 2016 0.7500 0.7600 0.7100 0.7300 282,180 +0.03(+4.29%)
Jul 05, 2016 0.6600 0.7000 0.6500 0.7000 825,409 +0.05(+7.69%)
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.