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

Allegiant Gold Ltd (OP: AUXXF )

0.1213 -0.0021 (-1.70%)
Streaming Delayed Price Updated: 2:16 PM EDT, Jun 6, 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 (%)
May 29, 2020 0.2498 0.2560 0.2400 0.2432 48,200 +0.00(+1.33%)
May 28, 2020 0.2399 0.2571 0.2180 0.2400 132,825 +0.02(+9.64%)
May 27, 2020 0.2402 0.2402 0.2016 0.2189 232,482 -0.00(-0.50%)
May 26, 2020 0.2200 0.2300 0.1831 0.2200 446,022 +0.03(+13.29%)
May 22, 2020 0.1963 0.2025 0.1900 0.1942 24,000 -0.01(-2.90%)
May 21, 2020 0.2144 0.2144 0.1900 0.2000 117,436 -0.00(-2.44%)
May 20, 2020 0.1996 0.2100 0.1770 0.2050 74,000 +0.00(+2.50%)
May 19, 2020 0.1850 0.2000 0.1800 0.2000 18,640 +0.01(+5.26%)
May 18, 2020 0.2000 0.2000 0.1856 0.1900 9,810 -0.00(-0.42%)
May 15, 2020 0.2000 0.2000 0.1860 0.1908 17,300 +0.00(+1.27%)
May 14, 2020 0.1878 0.1937 0.1729 0.1884 32,800 -0.00(-0.84%)
May 13, 2020 0.1850 0.2000 0.1690 0.1900 141,993 -0.01(-2.56%)
May 12, 2020 0.2050 0.2050 0.1800 0.1950 35,676 -0.01(-2.50%)
May 11, 2020 0.1780 0.2000 0.1700 0.2000 56,230 +0.03(+14.61%)
May 08, 2020 0.1700 0.1840 0.1700 0.1745 33,100 +0.01(+3.32%)
May 07, 2020 0.1532 0.1700 0.1532 0.1689 17,445 +0.01(+5.56%)
May 06, 2020 0.1530 0.1650 0.1530 0.1600 49,475 +0.00(+0.06%)
May 05, 2020 0.1650 0.1650 0.1551 0.1599 21,843 -0.01(-3.03%)
May 04, 2020 0.1649 0.1700 0.1550 0.1649 6,900 +0.00(+3.06%)
May 01, 2020 0.1777 0.1777 0.1600 0.1600 70,600 -0.01(-3.61%)
Apr 30, 2020 0.1671 0.1820 0.1550 0.1660 57,307 -0.00(-2.35%)
Apr 29, 2020 0.1551 0.1774 0.1550 0.1700 45,368 -0.00(-2.69%)
Apr 28, 2020 0.1858 0.1858 0.1550 0.1747 61,495 -0.01(-2.94%)
Apr 27, 2020 0.1500 0.1800 0.1400 0.1800 231,782 +0.04(+28.57%)
Apr 24, 2020 0.1352 0.1400 0.1300 0.1400 11,500 +0.01(+6.30%)
Apr 23, 2020 0.1273 0.1403 0.1260 0.1317 28,217 +0.02(+19.84%)
Apr 22, 2020 0.1275 0.1300 0.1099 0.1099 34,639 -0.02(-15.46%)
Apr 21, 2020 0.1401 0.1430 0.1300 0.1300 40,380 -0.01(-3.70%)
Apr 20, 2020 0.1378 0.1378 0.1350 0.1350 921 -0.01(-4.80%)
Apr 17, 2020 0.1452 0.1465 0.1355 0.1418 6,300 +0.02(+11.92%)
Apr 16, 2020 0.1429 0.1455 0.1160 0.1267 40,038 -0.00(-2.54%)
Apr 15, 2020 0.1280 0.1393 0.1230 0.1300 33,692 -0.00(-2.18%)
Apr 14, 2020 0.1331 0.1331 0.1185 0.1329 44,769 +0.00(+2.15%)
Apr 13, 2020 0.1009 0.1388 0.0895 0.1301 43,995 +0.01(+8.42%)
Apr 09, 2020 0.1175 0.1200 0.1055 0.1200 26,000 +0.00(+0.00%)
Apr 08, 2020 0.1330 0.1330 0.1020 0.1200 7,030 +0.01(+9.09%)
Apr 07, 2020 0.1060 0.1178 0.1060 0.1100 40,740 +0.01(+10.00%)
Apr 06, 2020 0.0900 0.1000 0.0810 0.1000 80,900 +0.01(+17.37%)
Apr 03, 2020 0.0900 0.0900 0.0693 0.0852 6,200 -0.01(-5.54%)
Apr 02, 2020 0.0911 0.1030 0.0833 0.0902 64,670 +0.00(+0.11%)
Apr 01, 2020 0.0550 0.0901 0.0550 0.0901 11,000 -0.00(-5.16%)
Mar 31, 2020 0.0930 0.1031 0.0850 0.0950 3,012 -0.00(-4.04%)
Mar 30, 2020 0.0808 0.1024 0.0808 0.0990 10,055 +0.00(+4.21%)
Mar 27, 2020 0.0862 0.1060 0.0862 0.0950 14,700 +0.01(+5.56%)
Mar 26, 2020 0.0830 0.1025 0.0740 0.0900 76,139 +0.00(+0.00%)
Mar 25, 2020 0.0769 0.0900 0.0769 0.0900 27,577 +0.01(+16.28%)
Mar 24, 2020 0.0742 0.0776 0.0640 0.0774 32,312 +0.01(+10.57%)
Mar 23, 2020 0.0532 0.0700 0.0510 0.0700 27,852 +0.01(+18.85%)
Mar 20, 2020 0.0723 0.0777 0.0570 0.0589 33,400 -0.00(-2.64%)
Mar 19, 2020 0.0700 0.0800 0.0600 0.0605 89,815 -0.01(-19.33%)
Mar 18, 2020 0.0753 0.0780 0.0700 0.0750 28,075 +0.00(+5.63%)
Mar 17, 2020 0.0728 0.0748 0.0710 0.0710 3,416 +0.00(+1.43%)
Mar 16, 2020 0.0761 0.0800 0.0590 0.0700 54,988 -0.01(-9.68%)
Mar 13, 2020 0.0825 0.0825 0.0750 0.0775 34,800 -0.01(-13.89%)
Mar 12, 2020 0.1000 0.1030 0.0800 0.0900 53,428 +0.01(+12.36%)
Mar 11, 2020 0.0888 0.1023 0.0800 0.0801 27,265 -0.01(-11.00%)
Mar 10, 2020 0.0933 0.0933 0.0780 0.0900 13,222 +0.01(+12.50%)
Mar 09, 2020 0.1029 0.1130 0.0722 0.0800 128,039 -0.04(-31.03%)
Mar 06, 2020 0.0932 0.1160 0.0932 0.1160 52,100 +0.00(+2.56%)
Mar 05, 2020 0.1040 0.1131 0.1040 0.1131 22,742 +0.01(+10.88%)
Mar 04, 2020 0.0975 0.1090 0.0975 0.1020 63,010 +0.00(+4.62%)
Mar 03, 2020 0.0950 0.1049 0.0870 0.0975 48,278 -0.00(-0.20%)
Mar 02, 2020 0.0750 0.1060 0.0750 0.0977 51,280 +0.00(+2.20%)
Feb 28, 2020 0.1029 0.1100 0.0694 0.0956 101,800 -0.01(-13.09%)
Feb 27, 2020 0.1075 0.1175 0.1075 0.1100 50,404 -0.00(-3.25%)
Feb 26, 2020 0.1223 0.1329 0.1137 0.1137 21,594 -0.01(-10.40%)
Feb 25, 2020 0.1300 0.1370 0.1269 0.1269 6,916 -0.00(-2.76%)
Feb 24, 2020 0.1200 0.1357 0.1200 0.1305 104,391 +0.01(+8.75%)
Feb 21, 2020 0.1217 0.1376 0.1200 0.1200 41,900 -0.00(-3.69%)
Feb 20, 2020 0.1150 0.1299 0.1100 0.1246 26,385 +0.01(+8.35%)
Feb 19, 2020 0.1130 0.1199 0.1130 0.1150 48,476 +0.00(+1.41%)
Feb 18, 2020 0.1200 0.1259 0.1119 0.1134 14,750 -0.02(-12.77%)
Feb 14, 2020 0.1200 0.1300 0.1200 0.1300 3,100 +0.01(+7.00%)
Feb 13, 2020 0.1203 0.1215 0.1200 0.1215 19,177 -0.00(-0.41%)
Feb 12, 2020 0.1332 0.1332 0.1190 0.1220 69,162 +0.00(+0.00%)
Feb 11, 2020 0.1350 0.1350 0.1187 0.1220 228,598 -0.01(-7.01%)
Feb 10, 2020 0.1226 0.1439 0.1226 0.1312 53,407 +0.00(+0.92%)
Feb 07, 2020 0.1399 0.1399 0.1300 0.1300 1,000 -0.00(-0.76%)
Feb 06, 2020 0.1335 0.1403 0.1260 0.1310 8,634 +0.00(+0.69%)
Feb 05, 2020 0.1259 0.1479 0.1259 0.1301 311,161 -0.01(-7.07%)
Feb 04, 2020 0.1420 0.1459 0.1318 0.1400 190,510 +0.00(+2.19%)
Feb 03, 2020 0.1600 0.1600 0.1323 0.1370 336,105 -0.02(-15.43%)
Jan 31, 2020 0.1330 0.1693 0.1330 0.1620 168,100 +0.02(+15.71%)
Jan 30, 2020 0.1390 0.1440 0.1311 0.1400 10,480 -0.01(-4.11%)
Jan 29, 2020 0.1330 0.1565 0.1330 0.1460 36,523 -0.00(-2.67%)
Jan 28, 2020 0.1459 0.1500 0.1390 0.1500 53,791 +0.00(+0.00%)
Jan 27, 2020 0.1330 0.1543 0.1330 0.1500 39,201 +0.02(+12.78%)
Jan 24, 2020 0.1411 0.1445 0.1330 0.1330 33,900 -0.00(-1.48%)
Jan 23, 2020 0.1330 0.1450 0.1330 0.1350 22,558 -0.01(-3.78%)
Jan 22, 2020 0.1425 0.1450 0.1395 0.1403 10,152 -0.00(-3.37%)
Jan 21, 2020 0.1310 0.1467 0.1310 0.1452 22,990 -0.01(-4.47%)
Jan 17, 2020 0.1500 0.1520 0.1500 0.1520 11,800 +0.01(+3.40%)
Jan 16, 2020 0.1430 0.1480 0.1370 0.1470 25,627 -0.00(-2.00%)
Jan 15, 2020 0.1445 0.1600 0.1300 0.1500 152,490 -0.01(-6.25%)
Jan 14, 2020 0.1330 0.1600 0.1330 0.1600 33,925 +0.01(+6.88%)
Jan 13, 2020 0.1400 0.1507 0.1372 0.1497 27,085 -0.00(-2.48%)
Jan 10, 2020 0.1498 0.1590 0.1405 0.1535 10,900 -0.01(-4.06%)
Jan 09, 2020 0.1550 0.1600 0.1500 0.1600 32,520 -0.01(-3.03%)
Jan 08, 2020 0.1575 0.1800 0.1380 0.1650 30,280 -0.00(-2.08%)
Jan 07, 2020 0.1436 0.1685 0.1436 0.1685 45,650 +0.00(+1.51%)
Jan 06, 2020 0.1460 0.1660 0.1460 0.1660 70,630 +0.02(+13.31%)
Jan 03, 2020 0.1483 0.1600 0.1465 0.1465 48,600 -0.00(-1.15%)
Jan 02, 2020 0.1450 0.1560 0.1450 0.1482 123,913 +0.00(+2.21%)
Dec 31, 2019 0.1468 0.1535 0.1450 0.1450 66,800 +0.00(+3.20%)
Dec 30, 2019 0.1455 0.1631 0.1360 0.1405 47,872 -0.01(-7.20%)
Dec 27, 2019 0.1500 0.1514 0.1320 0.1514 101,100 -0.01(-5.37%)
Dec 26, 2019 0.1190 0.1677 0.1190 0.1600 81,012 +0.01(+8.04%)
Dec 24, 2019 0.1404 0.1520 0.1160 0.1481 43,700 +0.02(+14.01%)
Dec 23, 2019 0.1300 0.1466 0.1279 0.1299 102,169 -0.02(-10.66%)
Dec 20, 2019 0.1500 0.1535 0.1400 0.1454 20,200 -0.01(-4.66%)
Dec 19, 2019 0.1600 0.1675 0.1450 0.1525 71,981 -0.01(-3.17%)
Dec 18, 2019 0.1590 0.1650 0.1575 0.1575 27,598 -0.00(-1.19%)
Dec 17, 2019 0.1320 0.1691 0.1320 0.1594 109,640 -0.00(-0.38%)
Dec 16, 2019 0.1600 0.1700 0.1500 0.1600 193,620 +0.01(+3.23%)
Dec 13, 2019 0.1500 0.1550 0.1250 0.1550 619,500 +0.02(+15.67%)
Dec 12, 2019 0.1477 0.1493 0.1300 0.1340 8,933 +0.00(+3.08%)
Dec 11, 2019 0.1360 0.1400 0.1300 0.1300 64,424 -0.01(-3.70%)
Dec 10, 2019 0.1250 0.1462 0.1250 0.1350 25,700 +0.02(+14.02%)
Dec 09, 2019 0.1130 0.1429 0.1130 0.1184 100,821 -0.03(-18.34%)
Dec 06, 2019 0.1189 0.1504 0.1100 0.1450 275,900 +0.03(+27.19%)
Dec 05, 2019 0.1099 0.1140 0.0999 0.1140 144,365 +0.02(+17.53%)
Dec 04, 2019 0.0959 0.1094 0.0959 0.0970 33,162 -0.00(-2.41%)
Dec 03, 2019 0.1043 0.1043 0.0994 0.0994 16,100 -0.00(-0.60%)
Dec 02, 2019 0.1050 0.1140 0.0950 0.1000 179,053 -0.00(-4.76%)
Nov 29, 2019 0.0904 0.1050 0.0810 0.1050 80,800 +0.01(+11.70%)
Nov 27, 2019 0.0809 0.0940 0.0730 0.0940 29,700 +0.01(+17.50%)
Nov 26, 2019 0.0869 0.0900 0.0800 0.0800 110,000 +0.00(+0.00%)
Nov 25, 2019 0.0680 0.1000 0.0660 0.0800 218,855 +0.01(+23.08%)
Nov 22, 2019 0.0698 0.0715 0.0510 0.0650 421,900 +0.00(+6.56%)
Nov 21, 2019 0.0700 0.0750 0.0601 0.0610 277,878 +0.00(+1.67%)
Nov 20, 2019 0.0620 0.0690 0.0507 0.0600 226,080 +0.00(+2.56%)
Nov 19, 2019 0.0500 0.0590 0.0500 0.0585 20,444 +0.01(+14.71%)
Nov 18, 2019 0.0555 0.0555 0.0510 0.0510 9,865 -0.01(-16.39%)
Nov 15, 2019 0.0560 0.0620 0.0500 0.0610 32,600 +0.00(+1.67%)
Nov 14, 2019 0.0560 0.0620 0.0507 0.0600 7,800 +0.01(+17.65%)
Nov 13, 2019 0.0500 0.0620 0.0500 0.0510 4,869 -0.01(-8.93%)
Nov 12, 2019 0.0575 0.0594 0.0500 0.0560 17,928 +0.01(+12.00%)
Nov 11, 2019 0.0630 0.0630 0.0500 0.0500 17,225 -0.01(-14.53%)
Nov 08, 2019 0.0630 0.0630 0.0499 0.0585 32,400 -0.01(-8.88%)
Nov 07, 2019 0.0585 0.0642 0.0500 0.0642 67,757 +0.01(+9.74%)
Nov 06, 2019 0.0506 0.0600 0.0485 0.0585 11,863 -0.00(-2.50%)
Nov 05, 2019 0.0690 0.0690 0.0500 0.0600 120,649 -0.01(-10.71%)
Nov 04, 2019 0.0600 0.0672 0.0540 0.0672 56,200 +0.01(+12.00%)
Nov 01, 2019 0.0690 0.0697 0.0600 0.0600 22,600 -0.01(-9.50%)
Oct 31, 2019 0.0700 0.0700 0.0601 0.0663 72,976 -0.00(-2.07%)
Oct 30, 2019 0.0649 0.0756 0.0649 0.0677 54,010 -0.01(-9.85%)
Oct 29, 2019 0.0750 0.0760 0.0680 0.0751 46,128 +0.00(+6.52%)
Oct 28, 2019 0.0700 0.0745 0.0700 0.0705 4,893 -0.00(-2.76%)
Oct 25, 2019 0.0735 0.0816 0.0639 0.0725 29,300 -0.01(-11.59%)
Oct 24, 2019 0.0760 0.0820 0.0700 0.0820 40,697 +0.00(+2.50%)
Oct 23, 2019 0.0780 0.0845 0.0700 0.0800 17,460 -0.00(-2.44%)
Oct 22, 2019 0.0700 0.0845 0.0700 0.0820 6,312 +0.00(+5.53%)
Oct 21, 2019 0.0700 0.0833 0.0700 0.0777 4,660 +0.01(+11.00%)
Oct 18, 2019 0.0720 0.0720 0.0590 0.0700 17,900 +0.01(+9.38%)
Oct 17, 2019 0.0596 0.0725 0.0550 0.0640 57,339 -0.01(-15.79%)
Oct 16, 2019 0.0650 0.0767 0.0650 0.0760 30,255 +0.02(+26.67%)
Oct 15, 2019 0.0510 0.0700 0.0510 0.0600 7,200 -0.00(-3.23%)
Oct 14, 2019 0.0620 0.0684 0.0540 0.0620 16,137 +0.00(+3.33%)
Oct 11, 2019 0.0693 0.0717 0.0550 0.0600 54,300 -0.01(-18.26%)
Oct 10, 2019 0.0576 0.0734 0.0576 0.0734 23,478 +0.01(+24.20%)
Oct 09, 2019 0.0700 0.0715 0.0591 0.0591 26,350 -0.01(-15.57%)
Oct 08, 2019 0.0735 0.0735 0.0700 0.0700 600 +0.00(+6.06%)
Oct 07, 2019 0.0551 0.0745 0.0551 0.0660 11,179 +0.00(+3.13%)
Oct 04, 2019 0.0620 0.0730 0.0620 0.0640 6,600 -0.01(-12.33%)
Oct 03, 2019 0.0645 0.0780 0.0640 0.0730 36,400 +0.00(+5.04%)
Oct 02, 2019 0.0700 0.0711 0.0600 0.0695 10,748 +0.00(+6.11%)
Oct 01, 2019 0.0730 0.0805 0.0610 0.0655 16,584 -0.00(-6.43%)
Sep 30, 2019 0.0650 0.0900 0.0650 0.0700 111,650 -0.00(-6.67%)
Sep 27, 2019 0.0879 0.0879 0.0700 0.0750 194,900 -0.02(-21.79%)
Sep 26, 2019 0.1000 0.1000 0.0740 0.0959 59,845 -0.00(-4.10%)
Sep 25, 2019 0.0700 0.1000 0.0700 0.1000 128,050 +0.03(+40.25%)
Sep 24, 2019 0.0860 0.0860 0.0700 0.0713 268,240 -0.01(-15.12%)
Sep 23, 2019 0.0700 0.0855 0.0700 0.0840 189,900 +0.01(+21.74%)
Sep 20, 2019 0.0704 0.0730 0.0665 0.0690 49,200 +0.00(+6.65%)
Sep 19, 2019 0.0468 0.0737 0.0468 0.0647 278,951 +0.01(+9.66%)
Sep 18, 2019 0.0566 0.0630 0.0510 0.0590 110,496 +0.01(+15.69%)
Sep 17, 2019 0.0530 0.0566 0.0510 0.0510 38,711 -0.00(-5.56%)
Sep 16, 2019 0.0430 0.0578 0.0430 0.0540 20,225 -0.00(-1.82%)
Sep 13, 2019 0.0600 0.0600 0.0550 0.0550 5,200 +0.00(+7.84%)
Sep 12, 2019 0.0670 0.0670 0.0510 0.0510 137,506 -0.01(-17.34%)
Sep 11, 2019 0.0560 0.0654 0.0560 0.0617 14,200 -0.00(-6.52%)
Sep 10, 2019 0.0590 0.0660 0.0502 0.0660 26,800 +0.01(+8.73%)
Sep 09, 2019 0.0490 0.0686 0.0490 0.0607 125,888 -0.00(-5.30%)
Sep 06, 2019 0.0577 0.0641 0.0577 0.0641 16,100 +0.00(+0.79%)
Sep 05, 2019 0.0600 0.0636 0.0550 0.0636 7,771 -0.00(-2.75%)
Sep 04, 2019 0.0700 0.0700 0.0510 0.0654 13,652 +0.00(+7.04%)
Sep 03, 2019 0.0500 0.0634 0.0500 0.0611 127,296 +0.01(+13.15%)
Aug 30, 2019 0.0669 0.0669 0.0510 0.0540 25,900 +0.00(+1.89%)
Aug 29, 2019 0.0500 0.0650 0.0500 0.0530 122,013 -0.00(-4.16%)
Aug 28, 2019 0.0540 0.0674 0.0526 0.0553 37,720 -0.00(-4.66%)
Aug 27, 2019 0.0680 0.0680 0.0580 0.0580 21,736 -0.01(-9.80%)
Aug 26, 2019 0.0600 0.0657 0.0600 0.0643 12,896 +0.00(+2.39%)
Aug 23, 2019 0.0600 0.0676 0.0590 0.0628 155,300 +0.00(+2.45%)
Aug 22, 2019 0.0659 0.0730 0.0600 0.0613 21,874 -0.00(-0.49%)
Aug 21, 2019 0.0664 0.0664 0.0600 0.0616 61,376 -0.01(-13.36%)
Aug 20, 2019 0.0625 0.0711 0.0600 0.0711 30,346 +0.01(+18.50%)
Aug 19, 2019 0.0605 0.0759 0.0600 0.0600 26,864 -0.01(-17.47%)
Aug 16, 2019 0.0657 0.0769 0.0615 0.0727 126,900 +0.00(+5.82%)
Aug 15, 2019 0.0695 0.0740 0.0650 0.0687 63,600 +0.00(+5.69%)
Aug 14, 2019 0.0610 0.0820 0.0610 0.0650 132,165 -0.01(-10.96%)
Aug 13, 2019 0.0810 0.0810 0.0672 0.0730 14,990 -0.01(-9.88%)
Aug 12, 2019 0.0800 0.0830 0.0707 0.0810 13,082 +0.01(+12.34%)
Aug 09, 2019 0.0840 0.0889 0.0721 0.0721 35,000 -0.01(-9.88%)
Aug 08, 2019 0.0802 0.0880 0.0724 0.0800 29,140 -0.01(-9.09%)
Aug 07, 2019 0.0650 0.0880 0.0650 0.0880 68,518 +0.02(+37.29%)
Aug 06, 2019 0.0788 0.0900 0.0629 0.0641 195,701 -0.01(-14.65%)
Aug 05, 2019 0.0640 0.0900 0.0631 0.0751 51,058 +0.01(+12.09%)
Aug 02, 2019 0.0700 0.0802 0.0650 0.0670 81,000 -0.01(-12.07%)
Aug 01, 2019 0.0710 0.0824 0.0701 0.0762 51,297 +0.01(+7.17%)
Jul 31, 2019 0.0806 0.0810 0.0711 0.0711 26,407 -0.00(-5.07%)
Jul 30, 2019 0.0800 0.0900 0.0700 0.0749 96,670 -0.01(-6.38%)
Jul 29, 2019 0.0840 0.0863 0.0786 0.0800 116,902 -0.00(-4.76%)
Jul 26, 2019 0.0835 0.0912 0.0782 0.0840 87,500 +0.00(+1.82%)
Jul 25, 2019 0.1026 0.1145 0.0800 0.0825 144,773 -0.02(-22.17%)
Jul 24, 2019 0.0850 0.1280 0.0850 0.1060 8,335 +0.01(+16.23%)
Jul 23, 2019 0.0969 0.1100 0.0901 0.0912 36,373 -0.01(-10.50%)
Jul 22, 2019 0.0831 0.1025 0.0831 0.1019 44,095 +0.01(+12.22%)
Jul 19, 2019 0.0970 0.1090 0.0869 0.0908 18,800 -0.01(-13.52%)
Jul 18, 2019 0.0970 0.1100 0.0970 0.1050 83,913 +0.02(+17.98%)
Jul 17, 2019 0.0968 0.1093 0.0880 0.0890 20,600 +0.01(+13.81%)
Jul 16, 2019 0.0833 0.0929 0.0782 0.0782 54,286 -0.01(-7.46%)
Jul 15, 2019 0.0800 0.0908 0.0800 0.0845 15,063 -0.02(-19.22%)
Jul 12, 2019 0.0840 0.1095 0.0795 0.1046 26,600 -0.00(-0.38%)
Jul 11, 2019 0.0770 0.1050 0.0770 0.1050 10,628 +0.02(+31.25%)
Jul 10, 2019 0.0783 0.1100 0.0783 0.0800 67,530 -0.01(-11.11%)
Jul 09, 2019 0.0941 0.0980 0.0900 0.0900 62,935 +0.00(+0.00%)
Jul 08, 2019 0.1006 0.1050 0.0900 0.0900 24,583 -0.00(-0.66%)
Jul 05, 2019 0.0949 0.1066 0.0900 0.0906 47,400 -0.00(-3.92%)
Jul 03, 2019 0.0990 0.1000 0.0943 0.0943 35,700 +0.00(+4.78%)
Jul 02, 2019 0.0900 0.1000 0.0900 0.0900 70,146 -0.01(-10.00%)
Jul 01, 2019 0.0900 0.1000 0.0900 0.1000 1,520 +0.01(+6.38%)
Jun 28, 2019 0.0969 0.1096 0.0940 0.0940 87,500 -0.01(-10.48%)
Jun 27, 2019 0.1200 0.1353 0.1026 0.1050 52,015 +0.01(+6.92%)
Jun 26, 2019 0.1000 0.1130 0.0970 0.0982 25,980 -0.00(-3.63%)
Jun 25, 2019 0.1197 0.1311 0.1019 0.1019 44,353 -0.02(-15.08%)
Jun 24, 2019 0.1190 0.1300 0.0996 0.1200 64,588 +0.01(+8.01%)
Jun 21, 2019 0.1120 0.1140 0.0857 0.1111 34,300 +0.01(+8.39%)
Jun 20, 2019 0.0875 0.1129 0.0756 0.1025 149,511 +0.02(+28.12%)
Jun 19, 2019 0.0610 0.0800 0.0610 0.0800 136,800 +0.01(+23.08%)
Jun 18, 2019 0.0744 0.0744 0.0610 0.0650 40,320 +0.00(+0.78%)
Jun 17, 2019 0.0636 0.0701 0.0624 0.0645 92,644 -0.01(-10.29%)
Jun 14, 2019 0.0640 0.0750 0.0640 0.0719 21,400 -0.00(-6.01%)
Jun 13, 2019 0.0700 0.0765 0.0651 0.0765 49,102 +0.00(+2.00%)
Jun 12, 2019 0.0828 0.0828 0.0700 0.0750 63,263 -0.01(-14.77%)
Jun 11, 2019 0.1091 0.1091 0.0850 0.0880 134,640 -0.00(-2.22%)
Jun 10, 2019 0.0956 0.0986 0.0900 0.0900 1,800 -0.02(-18.18%)
Jun 07, 2019 0.0900 0.1100 0.0850 0.1100 133,700 +0.02(+19.57%)
Jun 06, 2019 0.0889 0.0920 0.0889 0.0920 5,260 -0.00(-3.16%)
Jun 05, 2019 0.0785 0.0982 0.0785 0.0950 12,393 +0.01(+5.56%)
Jun 04, 2019 0.0802 0.1036 0.0802 0.0900 23,540 -0.01(-8.72%)
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.