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

Pinnacle Silver & Gold Corp (TSV: NRG )

0.0250 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 5, 2024 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 (%)
Mar 29, 2018 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Mar 28, 2018 0.2550 0.2700 0.2550 0.2600 19,000 +0.00(+0.00%)
Mar 27, 2018 0.2650 0.2650 0.2600 0.2600 27,500 -0.01(-1.89%)
Mar 26, 2018 0.2600 0.2700 0.2600 0.2650 15,500 +0.01(+1.92%)
Mar 23, 2018 0.2700 0.2700 0.2600 0.2600 36,300 +0.00(+0.00%)
Mar 22, 2018 0.2500 0.2950 0.2450 0.2600 167,684 +0.01(+4.00%)
Mar 21, 2018 0.2500 0.2500 0.2350 0.2500 52,000 +0.02(+6.38%)
Mar 20, 2018 0.2400 0.2450 0.2350 0.2350 88,000 -0.02(-6.00%)
Mar 19, 2018 0.2450 0.2600 0.2350 0.2500 72,850 +0.01(+2.04%)
Mar 16, 2018 0.2400 0.2450 0.2400 0.2450 89,337 -0.01(-2.00%)
Mar 15, 2018 0.2500 0.2550 0.2450 0.2500 61,300 +0.00(+0.00%)
Mar 14, 2018 0.2650 0.2700 0.2500 0.2500 54,400 -0.01(-1.96%)
Mar 13, 2018 0.2600 0.2650 0.2400 0.2550 19,200 -0.01(-1.92%)
Mar 12, 2018 0.2700 0.2700 0.2300 0.2600 132,500 -0.01(-3.70%)
Mar 09, 2018 0.2600 0.2700 0.2600 0.2700 79,500 +0.01(+1.89%)
Mar 08, 2018 0.2700 0.2700 0.2550 0.2650 80,550 -0.01(-3.64%)
Mar 07, 2018 0.2750 0.2750 0.2750 0.2750 34,150 +0.00(+0.00%)
Mar 06, 2018 0.2750 0.2800 0.2750 0.2750 37,000 -0.01(-1.79%)
Mar 05, 2018 0.2950 0.2950 0.2800 0.2800 114,500 -0.01(-3.45%)
Mar 02, 2018 0.3000 0.3100 0.2850 0.2900 138,300 -0.01(-3.33%)
Feb 28, 2018 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Feb 27, 2018 0.3050 0.3050 0.2850 0.2900 128,000 -0.02(-4.92%)
Feb 26, 2018 0.3000 0.3050 0.2900 0.3050 28,300 +0.01(+1.67%)
Feb 23, 2018 0.3050 0.3050 0.3000 0.3000 30,000 -0.01(-1.64%)
Feb 22, 2018 0.3100 0.3150 0.3000 0.3050 55,800 +0.01(+3.39%)
Feb 21, 2018 0.3000 0.3100 0.2900 0.2950 88,000 -0.01(-1.67%)
Feb 20, 2018 0.2850 0.3000 0.2850 0.3000 16,650 +0.00(+0.00%)
Feb 16, 2018 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Feb 15, 2018 0.3000 0.3050 0.2950 0.2950 64,500 +0.01(+1.72%)
Feb 14, 2018 0.2900 0.3200 0.2900 0.2900 147,400 +0.01(+1.75%)
Feb 13, 2018 0.3150 0.3150 0.2850 0.2850 299,660 -0.03(-9.52%)
Feb 12, 2018 0.3200 0.3250 0.3000 0.3150 39,100 -0.01(-1.56%)
Feb 09, 2018 0.3500 0.3500 0.3200 0.3200 15,600 +0.00(+0.00%)
Feb 08, 2018 0.3300 0.3350 0.3200 0.3200 50,000 -0.01(-1.54%)
Feb 07, 2018 0.3250 0.3000 0.3250 59,500 +0.03(+8.33%)
Feb 06, 2018 0.3100 0.3150 0.2800 0.3000 430,400 -0.01(-3.23%)
Feb 05, 2018 0.3200 0.3200 0.3100 139,260 -0.01(-3.13%)
Feb 02, 2018 0.3200 0.3250 0.3150 0.3200 212,500 +0.01(+1.59%)
Feb 01, 2018 0.3450 0.3450 0.3150 0.3150 382,525 -0.03(-7.35%)
Jan 31, 2018 0.3500 0.3500 0.3250 0.3400 22,700 +0.02(+6.25%)
Jan 30, 2018 0.3300 0.3200 0.3200 120,110 -0.01(-3.03%)
Jan 29, 2018 0.3500 0.3500 0.3300 0.3300 247,350 -0.01(-1.49%)
Jan 26, 2018 0.3350 0.3450 0.3350 0.3350 155,000 -0.01(-1.47%)
Jan 25, 2018 0.3450 0.3700 0.3300 0.3400 498,713 -0.02(-5.56%)
Jan 24, 2018 0.3300 0.3550 0.3150 0.3600 175,690 +0.02(+5.88%)
Jan 23, 2018 0.3550 0.3550 0.3400 0.3400 5,300 +0.00(+0.00%)
Jan 22, 2018 0.3550 0.3550 0.3400 0.3400 18,400 +0.00(+0.00%)
Jan 19, 2018 0.3650 0.3650 0.3300 0.3400 63,061 -0.01(-2.86%)
Jan 18, 2018 0.3650 0.3700 0.3500 0.3500 85,591 -0.02(-5.41%)
Jan 17, 2018 0.3350 0.3800 0.3350 0.3700 291,060 +0.03(+10.45%)
Jan 16, 2018 0.3100 0.3400 0.3100 0.3350 57,531 +0.02(+6.35%)
Jan 15, 2018 0.3300 0.3300 0.3100 0.3150 101,350 -0.04(-11.27%)
Jan 12, 2018 0.3000 0.3700 0.3000 0.3550 251,242 +0.06(+20.34%)
Jan 11, 2018 0.3100 0.3150 0.2950 0.2950 188,502 -0.02(-4.84%)
Jan 10, 2018 0.3300 0.3300 0.3050 0.3100 171,660 -0.01(-3.13%)
Jan 09, 2018 0.3500 0.3650 0.3150 0.3200 199,450 -0.03(-8.57%)
Jan 08, 2018 0.3300 0.3550 0.3250 0.3500 47,020 -0.01(-1.41%)
Jan 05, 2018 0.3700 0.3700 0.3500 0.3550 11,500 +0.01(+4.41%)
Jan 04, 2018 0.3400 0.3500 0.3300 0.3400 76,431 -0.01(-2.86%)
Jan 03, 2018 0.3450 0.3500 0.3350 0.3500 30,400 -0.02(-5.41%)
Jan 02, 2018 0.3550 0.3750 0.3400 0.3700 149,200 -0.01(-2.63%)
Dec 29, 2017 0.3800 0.3800 0.3800 0 +0.04(+13.43%)
Dec 28, 2017 0.3250 0.3350 0.3200 0.3350 101,500 +0.03(+8.06%)
Dec 27, 2017 0.3200 0.3200 0.3050 0.3100 112,600 +0.01(+1.64%)
Dec 22, 2017 0.3200 0.3200 0.3050 0.3050 85,900 -0.01(-3.17%)
Dec 21, 2017 0.3400 0.3400 0.3150 0.3150 120,800 -0.01(-3.08%)
Dec 20, 2017 0.3500 0.3500 0.3250 0.3250 46,100 -0.01(-1.52%)
Dec 19, 2017 0.3300 0.3550 0.3250 0.3300 67,348 +0.01(+1.54%)
Dec 18, 2017 0.3200 0.3300 0.3100 0.3250 327,950 +0.01(+1.56%)
Dec 15, 2017 0.3350 0.3550 0.3200 0.3200 142,490 -0.03(-8.57%)
Dec 14, 2017 0.3450 0.3500 0.3450 0.3500 46,000 -0.01(-1.41%)
Dec 13, 2017 0.3450 0.3550 0.3400 0.3550 94,000 +0.03(+9.23%)
Dec 12, 2017 0.3300 0.3300 0.3250 0.3250 9,500 -0.01(-1.52%)
Dec 11, 2017 0.3400 0.3400 0.3200 0.3300 223,350 -0.01(-2.94%)
Dec 08, 2017 0.3450 0.3650 0.3400 0.3400 26,500 -0.01(-2.86%)
Dec 07, 2017 0.3500 0.3500 0.3500 0.3500 8,850 +0.01(+2.94%)
Dec 06, 2017 0.3500 0.3500 0.3400 0.3400 73,600 -0.03(-8.11%)
Dec 05, 2017 0.3500 0.3700 0.3400 0.3700 139,857 +0.02(+5.71%)
Dec 04, 2017 0.3600 0.3600 0.3500 0.3500 139,000 -0.03(-6.67%)
Dec 01, 2017 0.3650 0.3750 0.3500 0.3750 84,500 +0.02(+4.17%)
Nov 30, 2017 0.3500 0.3700 0.3500 0.3600 98,400 +0.03(+10.77%)
Nov 29, 2017 0.3300 0.3350 0.3200 0.3250 85,000 -0.01(-1.52%)
Nov 28, 2017 0.3400 0.3400 0.3200 0.3300 622,000 -0.01(-2.94%)
Nov 27, 2017 0.3600 0.3800 0.3400 0.3400 98,131 -0.03(-8.11%)
Nov 24, 2017 0.3500 0.3850 0.3500 0.3700 137,500 +0.02(+5.71%)
Nov 23, 2017 0.3700 0.3700 0.3500 0.3500 25,000 -0.01(-2.78%)
Nov 22, 2017 0.3500 0.3600 0.3300 0.3600 119,633 +0.02(+5.88%)
Nov 21, 2017 0.3500 0.3500 0.3250 0.3400 26,250 -0.01(-2.86%)
Nov 20, 2017 0.3100 0.3500 0.3100 0.3500 146,062 +0.03(+9.37%)
Nov 17, 2017 0.3650 0.3700 0.3100 0.3200 169,000 -0.05(-13.51%)
Nov 16, 2017 0.3350 0.3700 0.3200 0.3700 418,557 +0.03(+10.45%)
Nov 15, 2017 0.3900 0.3900 0.3350 0.3350 315,825 -0.05(-14.10%)
Nov 14, 2017 0.3800 0.3900 0.3800 0.3900 126,204 +0.03(+6.85%)
Nov 13, 2017 0.4000 0.4000 0.3550 0.3650 668,221 -0.09(-18.89%)
Nov 10, 2017 0.4600 0.4700 0.4500 0.4500 108,100 -0.01(-2.17%)
Nov 09, 2017 0.4900 0.4900 0.4550 0.4600 52,300 -0.01(-2.13%)
Nov 08, 2017 0.4900 0.5000 0.4700 0.4700 179,649 -0.01(-2.08%)
Nov 07, 2017 0.5000 0.5500 0.4800 0.4800 117,900 -0.02(-4.00%)
Nov 06, 2017 0.5200 0.6000 0.5000 0.5000 150,999 -0.03(-5.66%)
Nov 03, 2017 0.5600 0.5700 0.5300 0.5300 84,400 -0.03(-5.36%)
Nov 02, 2017 0.6000 0.6000 0.5600 0.5600 37,080 -0.04(-6.67%)
Nov 01, 2017 0.5900 0.6200 0.5800 0.6000 167,800 +0.01(+1.69%)
Oct 31, 2017 0.5400 0.6000 0.5200 0.5900 169,939 +0.03(+5.36%)
Oct 30, 2017 0.5500 0.6000 0.5400 0.5600 303,000 +0.05(+9.80%)
Oct 27, 2017 0.5000 0.5100 0.4800 0.5100 55,000 +0.02(+4.08%)
Oct 26, 2017 0.4850 0.4900 0.4850 0.4900 35,030 +0.00(+0.00%)
Oct 25, 2017 0.5100 0.5200 0.4800 0.4900 99,550 -0.02(-3.92%)
Oct 24, 2017 0.4900 0.5100 0.4900 0.5100 34,470 -0.01(-1.92%)
Oct 23, 2017 0.5200 0.5200 0.5000 0.5200 51,620 +0.02(+4.00%)
Oct 20, 2017 0.5000 0.5200 0.4900 0.5000 74,400 +0.00(+0.00%)
Oct 19, 2017 0.5100 0.5200 0.5000 0.5000 38,100 -0.03(-5.66%)
Oct 18, 2017 0.5200 0.5300 0.5200 0.5300 33,600 -0.02(-3.64%)
Oct 17, 2017 0.5400 0.5500 0.5300 0.5500 34,690 +0.00(+0.00%)
Oct 16, 2017 0.5300 0.5500 0.5200 0.5500 124,700 +0.00(+0.00%)
Oct 13, 2017 0.5200 0.5500 0.5100 0.5500 135,600 +0.02(+3.77%)
Oct 12, 2017 0.5200 0.5300 0.4900 0.5300 323,001 +0.00(+0.00%)
Oct 11, 2017 0.5400 0.5400 0.5300 0.5300 17,100 -0.01(-1.85%)
Oct 10, 2017 0.5300 0.5400 0.4900 0.5400 259,100 +0.05(+10.20%)
Oct 06, 2017 0.5500 0.5500 0.4900 0.4900 114,569 -0.03(-5.77%)
Oct 05, 2017 0.5200 0.5500 0.4950 0.5200 82,624 -0.01(-1.89%)
Oct 04, 2017 0.4800 0.5300 0.4800 0.5300 137,690 +0.05(+10.42%)
Oct 03, 2017 0.4600 0.4800 0.4500 0.4800 74,000 +0.01(+2.13%)
Oct 02, 2017 0.4600 0.4700 0.4500 0.4700 63,379 +0.02(+4.44%)
Sep 29, 2017 0.4700 0.4700 0.4450 0.4500 68,150 -0.01(-2.17%)
Sep 28, 2017 0.4750 0.4800 0.4500 0.4600 121,659 -0.01(-3.16%)
Sep 27, 2017 0.4750 0.4800 0.4750 0.4750 51,000 +0.00(+0.00%)
Sep 26, 2017 0.4850 0.4850 0.4600 0.4750 39,100 -0.01(-2.06%)
Sep 25, 2017 0.4700 0.4850 0.4700 0.4850 55,200 +0.02(+3.19%)
Sep 22, 2017 0.4650 0.4700 0.4650 0.4700 78,544 +0.01(+2.17%)
Sep 21, 2017 0.4800 0.4800 0.4300 0.4600 38,000 -0.01(-2.13%)
Sep 20, 2017 0.4850 0.4850 0.4650 0.4700 37,000 -0.02(-3.09%)
Sep 19, 2017 0.4800 0.4850 0.4600 0.4850 108,000 +0.01(+1.04%)
Sep 18, 2017 0.4800 0.4850 0.4700 0.4800 139,000 +0.00(+0.00%)
Sep 15, 2017 0.4900 0.4900 0.4800 0.4800 173,044 -0.01(-2.04%)
Sep 14, 2017 0.5000 0.5200 0.4900 0.4900 72,320 +0.00(+0.00%)
Sep 13, 2017 0.4900 0.5000 0.4900 0.4900 95,100 +0.00(+0.00%)
Sep 12, 2017 0.4950 0.5100 0.4900 0.4900 60,400 -0.02(-3.92%)
Sep 11, 2017 0.4900 0.5100 0.4800 0.5100 141,714 +0.02(+4.08%)
Sep 08, 2017 0.4700 0.4900 0.4600 0.4900 135,300 +0.02(+3.16%)
Sep 07, 2017 0.4900 0.4900 0.4750 0.4750 72,650 -0.02(-4.04%)
Sep 06, 2017 0.5200 0.5200 0.4950 0.4950 145,860 -0.03(-4.81%)
Sep 05, 2017 0.5000 0.5400 0.5000 0.5200 71,148 +0.03(+6.12%)
Sep 01, 2017 0.4500 0.5100 0.4500 0.4900 357,410 +0.05(+11.36%)
Aug 31, 2017 0.4950 0.4950 0.4400 0.4400 150,676 -0.05(-10.20%)
Aug 30, 2017 0.5000 0.5000 0.4900 0.4900 49,242 -0.01(-2.00%)
Aug 29, 2017 0.5100 0.5100 0.5000 0.5000 40,600 -0.01(-1.96%)
Aug 28, 2017 0.5200 0.5200 0.5000 0.5100 59,500 +0.00(+0.00%)
Aug 25, 2017 0.5000 0.5100 0.4900 0.5100 54,285 +0.01(+2.00%)
Aug 24, 2017 0.5100 0.5100 0.4900 0.5000 222,200 -0.01(-1.96%)
Aug 23, 2017 0.5000 0.5200 0.5000 0.5100 70,100 +0.02(+4.08%)
Aug 22, 2017 0.5100 0.5100 0.4900 0.4900 67,550 -0.03(-5.77%)
Aug 21, 2017 0.5200 0.5400 0.5200 0.5200 89,670 +0.02(+4.00%)
Aug 18, 2017 0.5300 0.5500 0.5000 0.5000 243,000 -0.02(-3.85%)
Aug 17, 2017 0.5200 0.5400 0.5000 0.5200 32,700 +0.02(+4.00%)
Aug 16, 2017 0.5100 0.5200 0.4950 0.5000 107,000 -0.01(-1.96%)
Aug 15, 2017 0.4850 0.5200 0.4700 0.5100 161,229 +0.03(+5.15%)
Aug 14, 2017 0.5000 0.5000 0.4600 0.4850 72,500 -0.04(-6.73%)
Aug 11, 2017 0.5100 0.5200 0.4800 0.5200 115,700 +0.00(+0.00%)
Aug 10, 2017 0.5300 0.5400 0.5000 0.5200 176,800 -0.03(-5.45%)
Aug 09, 2017 0.5500 0.5500 0.5500 0.5500 30,950 -0.01(-1.79%)
Aug 08, 2017 0.5700 0.5800 0.5600 0.5600 50,150 -0.05(-8.20%)
Aug 04, 2017 0.6200 0.6300 0.6000 0.6100 65,200 -0.01(-1.61%)
Aug 03, 2017 0.6200 0.6800 0.6000 0.6200 230,950 +0.03(+5.08%)
Aug 02, 2017 0.6100 0.6400 0.5900 0.5900 57,495 -0.02(-3.28%)
Aug 01, 2017 0.5500 0.6700 0.5500 0.6100 196,765 +0.06(+10.91%)
Jul 31, 2017 0.5700 0.5700 0.5300 0.5500 69,130 -0.01(-1.79%)
Jul 28, 2017 0.5500 0.5700 0.5400 0.5600 188,825 +0.00(+0.00%)
Jul 27, 2017 0.5600 0.5700 0.5300 0.5600 192,350 +0.00(+0.00%)
Jul 26, 2017 0.5600 0.5600 0.5200 0.5600 71,840 +0.01(+1.82%)
Jul 25, 2017 0.5500 0.5500 0.5400 0.5500 8,000 -0.01(-1.79%)
Jul 24, 2017 0.5400 0.5700 0.5400 0.5600 15,000 +0.04(+7.69%)
Jul 21, 2017 0.5400 0.5700 0.5200 0.5200 108,060 -0.01(-1.89%)
Jul 20, 2017 0.5300 0.5300 0.5300 0.5300 3,000 +0.01(+1.92%)
Jul 19, 2017 0.5400 0.5400 0.5100 0.5200 43,565 -0.03(-5.45%)
Jul 18, 2017 0.5600 0.5600 0.5400 0.5500 50,200 -0.01(-1.79%)
Jul 17, 2017 0.5600 0.5600 0.5500 0.5600 61,980 +0.01(+1.82%)
Jul 14, 2017 0.5200 0.5500 0.5200 0.5500 65,425 +0.02(+3.77%)
Jul 13, 2017 0.5200 0.5300 0.5100 0.5300 114,030 +0.01(+1.92%)
Jul 12, 2017 0.5900 0.5900 0.5100 0.5200 379,941 -0.07(-11.86%)
Jul 11, 2017 0.5700 0.6000 0.5700 0.5900 44,812 -0.01(-1.67%)
Jul 10, 2017 0.6200 0.6200 0.5900 0.6000 149,850 -0.04(-6.25%)
Jul 07, 2017 0.6400 0.6400 0.6300 0.6400 27,500 +0.00(+0.00%)
Jul 06, 2017 0.6500 0.6700 0.6400 0.6400 72,300 -0.01(-1.54%)
Jul 05, 2017 0.6900 0.6900 0.6400 0.6500 117,465 -0.05(-7.14%)
Jul 04, 2017 0.7400 0.7400 0.7000 0.7000 82,300 -0.05(-6.67%)
Jul 03, 2017 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 30, 2017 0.6700 0.7500 0.6700 0.7500 144,017 +0.09(+13.64%)
Jun 29, 2017 0.6600 0.6600 0.6400 0.6600 158,105 +0.01(+1.54%)
Jun 28, 2017 0.6800 0.6800 0.6500 0.6500 75,150 -0.01(-1.52%)
Jun 27, 2017 0.7200 0.7300 0.6600 0.6600 211,250 -0.04(-5.71%)
Jun 26, 2017 0.7000 0.7500 0.6800 0.7000 418,326 -0.02(-2.78%)
Jun 23, 2017 0.6600 0.7200 0.6400 0.7200 479,040 +0.06(+9.09%)
Jun 22, 2017 0.5700 0.6600 0.5700 0.6600 508,658 +0.09(+15.79%)
Jun 21, 2017 0.5900 0.6000 0.5500 0.5700 395,746 -0.03(-5.00%)
Jun 20, 2017 0.6400 0.6700 0.5800 0.6000 969,745 -0.03(-4.76%)
Jun 19, 2017 0.5500 0.6700 0.5200 0.6300 1,578,178 +0.18(+40.00%)
Jun 16, 2017 0.4200 0.4500 0.4200 0.4500 63,500 +0.03(+7.14%)
Jun 15, 2017 0.3950 0.4250 0.3900 0.4200 174,500 +0.02(+6.33%)
Jun 14, 2017 0.3600 0.3950 0.3600 0.3950 62,500 +0.05(+16.18%)
Jun 13, 2017 0.3650 0.3650 0.3400 0.3400 131,000 -0.02(-6.85%)
Jun 12, 2017 0.3600 0.3650 0.3600 0.3650 41,300 +0.02(+7.35%)
Jun 09, 2017 0.3500 0.3500 0.3400 0.3400 58,106 +0.00(+0.00%)
Jun 08, 2017 0.3500 0.3600 0.3400 0.3400 121,500 +0.01(+1.49%)
Jun 07, 2017 0.3450 0.3450 0.3350 0.3350 48,000 -0.02(-6.94%)
Jun 06, 2017 0.3800 0.3800 0.3600 0.3600 8,500 +0.02(+5.88%)
Jun 05, 2017 0.3950 0.4250 0.3250 0.3400 79,200 -0.01(-2.86%)
Jun 02, 2017 0.3750 0.3750 0.3200 0.3500 286,711 -0.02(-5.41%)
Jun 01, 2017 0.4000 0.4000 0.3700 0.3700 52,398 -0.03(-7.50%)
May 31, 2017 0.4100 0.4100 0.4000 0.4000 25,000 +0.00(+0.00%)
May 30, 2017 0.4300 0.4300 0.3950 0.4000 30,500 -0.04(-9.09%)
May 29, 2017 0.4400 0.4400 0.4400 0.4400 8,000 +0.00(+0.00%)
May 26, 2017 0.4300 0.4400 0.4150 0.4400 47,389 -0.01(-2.22%)
May 25, 2017 0.4400 0.4550 0.4400 0.4500 24,652 +0.00(+0.00%)
May 24, 2017 0.4500 0.4500 0.4500 0.4500 5,000 -0.01(-2.17%)
May 23, 2017 0.4600 0.4600 0.4500 0.4600 61,000 +0.03(+5.75%)
May 19, 2017 0.4100 0.4450 0.4100 0.4350 52,300 +0.03(+8.75%)
May 18, 2017 0.4200 0.4200 0.4000 0.4000 95,775 -0.03(-6.98%)
May 17, 2017 0.4300 0.4300 0.3900 0.4300 112,550 +0.00(+0.00%)
May 16, 2017 0.4700 0.4700 0.4300 0.4300 81,725 -0.04(-9.47%)
May 15, 2017 0.5000 0.5100 0.4750 0.4750 40,635 -0.03(-5.00%)
May 12, 2017 0.5400 0.5500 0.4700 0.5000 152,239 -0.02(-3.85%)
May 11, 2017 0.5000 0.5300 0.4650 0.5200 195,644 +0.02(+4.00%)
May 10, 2017 0.4650 0.5000 0.4650 0.5000 125,401 +0.03(+6.38%)
May 09, 2017 0.4600 0.4700 0.4500 0.4700 137,620 +0.02(+4.44%)
May 08, 2017 0.4450 0.4700 0.4200 0.4500 78,410 +0.01(+2.27%)
May 05, 2017 0.4000 0.4400 0.3600 0.4400 110,210 +0.01(+2.33%)
May 04, 2017 0.4700 0.4700 0.3900 0.4300 198,300 -0.04(-8.51%)
May 03, 2017 0.4250 0.4850 0.4250 0.4700 239,000 +0.06(+14.63%)
May 02, 2017 0.3700 0.4800 0.3700 0.4100 139,330 +0.06(+17.14%)
May 01, 2017 0.3350 0.3500 0.3250 0.3500 65,400 +0.03(+9.37%)
Apr 28, 2017 0.3200 0.3250 0.3150 0.3200 103,600 -0.03(-8.57%)
Apr 27, 2017 0.3500 0.3600 0.3250 0.3500 60,250 +0.01(+2.94%)
Apr 26, 2017 0.3100 0.3600 0.3100 0.3400 122,000 +0.05(+15.25%)
Apr 25, 2017 0.3100 0.3200 0.2900 0.2950 151,750 -0.03(-9.23%)
Apr 24, 2017 0.3350 0.3450 0.3050 0.3250 224,994 -0.03(-8.45%)
Apr 21, 2017 0.3300 0.3750 0.3250 0.3550 127,550 +0.03(+10.94%)
Apr 20, 2017 0.3500 0.3500 0.3150 0.3200 81,507 -0.03(-8.57%)
Apr 19, 2017 0.3500 0.3800 0.3400 0.3500 120,500 +0.01(+2.94%)
Apr 18, 2017 0.3350 0.3600 0.3200 0.3400 324,500 +0.01(+1.49%)
Apr 17, 2017 0.3300 0.3350 0.3000 0.3350 64,750 +0.05(+15.52%)
Apr 13, 2017 0.3300 0.3300 0.2900 0.2900 200,100 -0.03(-9.38%)
Apr 12, 2017 0.3300 0.3300 0.3100 0.3200 172,997 -0.01(-3.03%)
Apr 11, 2017 0.3200 0.3300 0.3050 0.3300 169,500 +0.03(+8.20%)
Apr 10, 2017 0.3400 0.3400 0.2900 0.3050 149,700 +0.01(+1.67%)
Apr 07, 2017 0.2900 0.3100 0.2900 0.3000 166,100 +0.01(+3.45%)
Apr 06, 2017 0.2950 0.3125 0.2900 0.2900 91,300 -0.01(-1.69%)
Apr 05, 2017 0.3400 0.3400 0.2900 0.2950 160,600 -0.05(-13.24%)
Apr 04, 2017 0.3450 0.3450 0.3400 0.3400 46,100 -0.00(-1.45%)
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.