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

Harte Gold Corp (TSX: HRT )

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 (%)
Jan 31, 2018 0.4600 0.4600 0.4450 0.4500 261,270 +0.00(+0.00%)
Jan 30, 2018 0.4550 0.4750 0.4500 0.4500 478,309 -0.01(-1.10%)
Jan 29, 2018 0.4800 0.4800 0.4500 0.4550 461,907 -0.01(-1.09%)
Jan 26, 2018 0.4700 0.4800 0.4600 0.4600 393,559 -0.01(-2.13%)
Jan 25, 2018 0.4750 0.4800 0.4600 0.4700 211,592 -0.02(-3.09%)
Jan 24, 2018 0.4850 0.4900 0.4700 0.4850 463,498 +0.01(+2.11%)
Jan 23, 2018 0.4650 0.4800 0.4650 0.4750 252,640 +0.01(+1.06%)
Jan 22, 2018 0.4800 0.4850 0.4650 0.4700 230,450 -0.01(-1.05%)
Jan 19, 2018 0.4800 0.4800 0.4700 0.4750 102,245 +0.01(+2.15%)
Jan 18, 2018 0.4750 0.4800 0.4600 0.4650 137,778 -0.01(-3.12%)
Jan 17, 2018 0.4650 0.4800 0.4600 0.4800 218,400 +0.01(+2.13%)
Jan 16, 2018 0.4650 0.4700 0.4500 0.4700 631,848 +0.00(+1.08%)
Jan 15, 2018 0.4850 0.4850 0.4550 0.4650 869,850 -0.01(-3.12%)
Jan 12, 2018 0.4850 0.4950 0.4750 0.4800 273,126 -0.01(-2.04%)
Jan 11, 2018 0.4950 0.5000 0.4850 0.4900 140,875 +0.00(+0.00%)
Jan 10, 2018 0.4600 0.5000 0.4600 0.4900 338,283 +0.02(+4.26%)
Jan 09, 2018 0.4800 0.4850 0.4600 0.4700 401,801 -0.02(-3.09%)
Jan 08, 2018 0.4800 0.4950 0.4750 0.4850 384,349 -0.03(-4.90%)
Jan 05, 2018 0.4900 0.5200 0.4800 0.5100 234,310 +0.01(+2.00%)
Jan 04, 2018 0.5000 0.5000 0.4800 0.5000 174,950 +0.00(+0.00%)
Jan 03, 2018 0.5300 0.5300 0.4850 0.5000 259,959 -0.01(-1.96%)
Jan 02, 2018 0.4800 0.5500 0.4800 0.5100 573,956 +0.04(+8.51%)
Dec 29, 2017 0.4700 0.4700 0.4700 0 -0.01(-1.05%)
Dec 28, 2017 0.4700 0.4800 0.4600 0.4750 291,828 +0.01(+3.26%)
Dec 27, 2017 0.4450 0.4700 0.4400 0.4600 300,263 +0.02(+4.55%)
Dec 22, 2017 0.4300 0.4400 0.4200 0.4400 470,369 +0.01(+2.33%)
Dec 21, 2017 0.4400 0.4400 0.4250 0.4300 235,452 -0.01(-1.15%)
Dec 20, 2017 0.4250 0.4400 0.4250 0.4350 104,140 +0.01(+2.35%)
Dec 19, 2017 0.4350 0.4500 0.4150 0.4250 411,430 -0.01(-1.16%)
Dec 18, 2017 0.4300 0.4700 0.4300 0.4300 686,676 -0.03(-5.49%)
Dec 15, 2017 0.4700 0.4700 0.4550 0.4550 106,369 -0.01(-3.19%)
Dec 14, 2017 0.4800 0.4850 0.4700 0.4700 169,800 +0.00(+0.00%)
Dec 13, 2017 0.4850 0.4900 0.4450 0.4700 865,515 +0.00(+0.00%)
Dec 11, 2017 0.4700 0.4700 0.4700 0 -0.02(-4.08%)
Dec 08, 2017 0.4650 0.4900 0.4500 0.4900 236,498 +0.04(+8.89%)
Dec 07, 2017 0.4650 0.4650 0.4450 0.4500 319,260 -0.01(-2.17%)
Dec 06, 2017 0.4700 0.4700 0.4600 0.4600 76,725 -0.01(-2.13%)
Dec 05, 2017 0.4850 0.4850 0.4550 0.4700 255,531 -0.01(-1.05%)
Dec 04, 2017 0.5000 0.5000 0.4750 0.4750 222,101 -0.02(-4.04%)
Dec 01, 2017 0.5100 0.5100 0.4900 0.4950 232,144 -0.01(-1.00%)
Nov 30, 2017 0.5100 0.5100 0.5000 0.5000 82,450 -0.02(-3.85%)
Nov 29, 2017 0.5100 0.5200 0.4900 0.5200 265,460 +0.01(+1.96%)
Nov 28, 2017 0.5200 0.5300 0.5000 0.5100 401,885 -0.01(-1.92%)
Nov 27, 2017 0.5200 0.5200 0.4800 0.5200 747,655 +0.02(+4.00%)
Nov 24, 2017 0.5000 0.5300 0.4900 0.5000 614,804 +0.00(+0.00%)
Nov 23, 2017 0.4700 0.5000 0.4600 0.5000 519,585 +0.04(+8.70%)
Nov 22, 2017 0.4500 0.4650 0.4450 0.4600 70,559 +0.01(+2.22%)
Nov 21, 2017 0.4600 0.4600 0.4300 0.4500 188,837 +0.00(+0.00%)
Nov 20, 2017 0.4500 0.4550 0.4350 0.4500 174,990 +0.00(+0.00%)
Nov 17, 2017 0.4200 0.4500 0.4150 0.4500 637,905 +0.03(+5.88%)
Nov 16, 2017 0.4300 0.4350 0.4100 0.4250 204,819 -0.02(-4.49%)
Nov 15, 2017 0.4150 0.4450 0.4150 0.4450 469,766 +0.03(+5.95%)
Nov 14, 2017 0.4200 0.4400 0.4150 0.4200 551,214 -0.02(-4.55%)
Nov 13, 2017 0.4550 0.4550 0.4150 0.4400 342,115 -0.01(-2.22%)
Nov 10, 2017 0.4200 0.4600 0.4200 0.4500 385,475 +0.01(+1.12%)
Nov 09, 2017 0.4650 0.4650 0.4400 0.4450 179,800 -0.02(-5.32%)
Nov 08, 2017 0.4450 0.4750 0.4300 0.4700 427,266 +0.01(+3.30%)
Nov 07, 2017 0.4600 0.4700 0.4500 0.4550 273,326 -0.01(-2.15%)
Nov 06, 2017 0.4800 0.4800 0.4550 0.4650 298,386 -0.00(-1.06%)
Nov 03, 2017 0.4700 0.4800 0.4700 0.4700 328,304 -0.01(-1.05%)
Nov 02, 2017 0.4750 0.4800 0.4650 0.4750 235,388 +0.01(+1.06%)
Nov 01, 2017 0.4500 0.4800 0.4500 0.4700 328,445 +0.01(+2.17%)
Oct 31, 2017 0.4800 0.4800 0.4350 0.4600 653,806 -0.02(-4.17%)
Oct 30, 2017 0.5200 0.5200 0.4800 0.4800 316,546 -0.02(-4.00%)
Oct 27, 2017 0.5000 0.5000 0.4900 0.5000 122,700 +0.00(+0.00%)
Oct 26, 2017 0.5100 0.5100 0.4900 0.5000 284,733 -0.01(-1.96%)
Oct 25, 2017 0.5200 0.5200 0.5000 0.5100 226,145 -0.01(-1.92%)
Oct 24, 2017 0.5000 0.5200 0.5000 0.5200 53,005 +0.02(+4.00%)
Oct 23, 2017 0.5300 0.5300 0.5000 0.5000 210,049 -0.03(-5.66%)
Oct 20, 2017 0.5100 0.5400 0.5000 0.5300 398,045 +0.02(+3.92%)
Oct 19, 2017 0.5200 0.5200 0.4750 0.5100 353,476 +0.01(+2.00%)
Oct 18, 2017 0.5400 0.5400 0.4750 0.5000 904,401 -0.04(-7.41%)
Oct 17, 2017 0.5800 0.5800 0.5400 0.5400 411,035 -0.04(-6.90%)
Oct 16, 2017 0.5800 0.5900 0.5800 0.5800 171,510 +0.00(+0.00%)
Oct 13, 2017 0.5800 0.5900 0.5800 0.5800 286,675 -0.01(-1.69%)
Oct 12, 2017 0.5800 0.5900 0.5800 0.5900 184,668 +0.02(+3.51%)
Oct 11, 2017 0.5800 0.5800 0.5700 0.5700 268,064 +0.00(+0.00%)
Oct 10, 2017 0.5900 0.5900 0.5700 0.5700 157,802 -0.01(-1.72%)
Oct 06, 2017 0.5900 0.5900 0.5700 0.5800 394,396 +0.02(+3.57%)
Oct 05, 2017 0.5800 0.5800 0.5500 0.5600 368,390 -0.01(-1.75%)
Oct 04, 2017 0.5500 0.5700 0.5500 0.5700 167,770 +0.01(+1.79%)
Oct 03, 2017 0.5800 0.5800 0.5500 0.5600 401,233 -0.02(-3.45%)
Oct 02, 2017 0.5900 0.5900 0.5300 0.5800 537,125 -0.01(-1.69%)
Sep 29, 2017 0.6100 0.6100 0.5800 0.5900 363,831 +0.00(+0.00%)
Sep 28, 2017 0.6100 0.6100 0.5800 0.5900 235,405 -0.01(-1.67%)
Sep 27, 2017 0.6000 0.6100 0.6000 0.6000 56,800 +0.00(+0.00%)
Sep 26, 2017 0.6100 0.6200 0.6000 0.6000 357,517 -0.01(-1.64%)
Sep 25, 2017 0.6200 0.6200 0.6000 0.6100 176,265 +0.00(+0.00%)
Sep 22, 2017 0.6200 0.6200 0.6000 0.6100 238,414 +0.00(+0.00%)
Sep 21, 2017 0.6100 0.6200 0.6000 0.6100 615,613 -0.01(-1.61%)
Sep 20, 2017 0.6200 0.6300 0.6100 0.6200 162,500 +0.00(+0.00%)
Sep 19, 2017 0.6200 0.6200 0.6100 0.6200 89,280 +0.01(+1.64%)
Sep 18, 2017 0.6300 0.6300 0.6100 0.6100 103,831 -0.03(-4.69%)
Sep 15, 2017 0.6300 0.6400 0.6300 0.6400 70,893 +0.01(+1.59%)
Sep 14, 2017 0.6200 0.6300 0.6100 0.6300 122,130 +0.00(+0.00%)
Sep 13, 2017 0.6400 0.6400 0.6300 0.6300 214,513 +0.00(+0.00%)
Sep 12, 2017 0.6200 0.6400 0.6200 0.6300 101,500 -0.01(-1.56%)
Sep 11, 2017 0.6400 0.6400 0.6300 0.6400 212,085 +0.00(+0.00%)
Sep 08, 2017 0.6400 0.6400 0.6300 0.6400 326,175 +0.00(+0.00%)
Sep 07, 2017 0.6400 0.6400 0.6100 0.6400 246,291 +0.01(+1.59%)
Sep 06, 2017 0.6500 0.6600 0.6100 0.6300 1,134,541 -0.02(-3.08%)
Sep 05, 2017 0.6300 0.6500 0.6300 0.6500 656,080 +0.04(+6.56%)
Sep 01, 2017 0.6200 0.6200 0.6100 0.6100 474,450 -0.02(-3.17%)
Aug 31, 2017 0.6200 0.6400 0.6200 0.6300 182,211 +0.01(+1.61%)
Aug 30, 2017 0.6100 0.6300 0.6100 0.6200 112,379 -0.01(-1.59%)
Aug 29, 2017 0.6100 0.6300 0.6100 0.6300 280,536 +0.01(+1.61%)
Aug 28, 2017 0.6000 0.6200 0.6000 0.6200 187,000 +0.03(+5.08%)
Aug 25, 2017 0.6200 0.6200 0.5800 0.5900 974,269 -0.03(-4.84%)
Aug 24, 2017 0.6200 0.6200 0.6200 0.6200 157,000 +0.00(+0.00%)
Aug 23, 2017 0.6100 0.6200 0.6100 0.6200 29,400 +0.01(+1.64%)
Aug 22, 2017 0.6100 0.6200 0.6000 0.6100 152,527 +0.01(+1.67%)
Aug 21, 2017 0.6100 0.6200 0.6000 0.6000 163,992 -0.03(-4.76%)
Aug 18, 2017 0.6200 0.6300 0.5900 0.6300 346,833 +0.01(+1.61%)
Aug 17, 2017 0.6100 0.6200 0.6000 0.6200 149,936 +0.00(+0.00%)
Aug 16, 2017 0.6100 0.6200 0.6100 0.6200 130,977 +0.01(+1.64%)
Aug 15, 2017 0.6200 0.6200 0.6100 0.6100 308,850 +0.00(+0.00%)
Aug 14, 2017 0.6400 0.6400 0.6100 0.6100 256,448 -0.01(-1.61%)
Aug 11, 2017 0.6400 0.6400 0.6100 0.6200 164,425 -0.01(-1.59%)
Aug 10, 2017 0.6500 0.6500 0.6300 0.6300 41,600 -0.01(-1.56%)
Aug 09, 2017 0.6500 0.6500 0.6400 0.6400 148,050 +0.00(+0.00%)
Aug 08, 2017 0.6400 0.6500 0.6400 0.6400 153,970 -0.01(-1.54%)
Aug 04, 2017 0.6600 0.6600 0.6400 0.6500 94,507 -0.01(-1.52%)
Aug 03, 2017 0.6500 0.6600 0.6300 0.6600 163,300 +0.00(+0.00%)
Aug 02, 2017 0.6300 0.6600 0.6300 0.6600 177,765 +0.04(+6.45%)
Aug 01, 2017 0.6300 0.6400 0.6200 0.6200 77,350 +0.00(+0.00%)
Jul 31, 2017 0.6400 0.6400 0.6200 0.6200 39,500 -0.01(-1.59%)
Jul 28, 2017 0.6500 0.6500 0.6100 0.6300 577,231 -0.02(-3.08%)
Jul 27, 2017 0.6500 0.6500 0.6400 0.6500 81,750 +0.00(+0.00%)
Jul 26, 2017 0.6100 0.6500 0.6100 0.6500 625,945 +0.04(+6.56%)
Jul 25, 2017 0.6300 0.6300 0.6100 0.6100 119,330 -0.01(-1.61%)
Jul 24, 2017 0.6300 0.6300 0.6200 0.6200 96,415 +0.00(+0.00%)
Jul 21, 2017 0.6500 0.6500 0.6200 0.6200 134,034 -0.01(-1.59%)
Jul 20, 2017 0.6300 0.6400 0.6300 0.6300 40,358 -0.01(-1.56%)
Jul 19, 2017 0.6600 0.6600 0.6400 0.6400 86,106 -0.02(-3.03%)
Jul 18, 2017 0.6700 0.6700 0.6500 0.6600 86,770 +0.00(+0.00%)
Jul 17, 2017 0.6600 0.6700 0.6400 0.6600 200,929 +0.01(+1.54%)
Jul 14, 2017 0.6800 0.6800 0.6400 0.6500 176,726 -0.02(-2.99%)
Jul 13, 2017 0.6800 0.6800 0.6600 0.6700 20,860 +0.00(+0.00%)
Jul 12, 2017 0.6400 0.6800 0.6400 0.6700 374,114 +0.03(+4.69%)
Jul 11, 2017 0.6300 0.6400 0.6200 0.6400 191,884 +0.01(+1.59%)
Jul 10, 2017 0.6000 0.6300 0.5800 0.6300 397,326 +0.05(+8.62%)
Jul 07, 2017 0.6100 0.6100 0.5800 0.5800 1,119,252 -0.03(-4.92%)
Jul 06, 2017 0.6300 0.6300 0.6100 0.6100 305,325 -0.02(-3.17%)
Jul 05, 2017 0.6100 0.6300 0.5900 0.6300 656,213 +0.02(+3.28%)
Jul 04, 2017 0.6400 0.6500 0.6100 0.6100 365,940 -0.02(-3.17%)
Jul 03, 2017 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jun 30, 2017 0.6400 0.6400 0.6300 0.6300 359,200 -0.01(-1.56%)
Jun 29, 2017 0.6600 0.6600 0.6300 0.6400 224,515 -0.03(-4.48%)
Jun 28, 2017 0.6700 0.6800 0.6500 0.6700 254,992 +0.03(+4.69%)
Jun 27, 2017 0.6700 0.6700 0.6400 0.6400 468,744 -0.04(-5.88%)
Jun 26, 2017 0.6900 0.6900 0.6700 0.6800 289,870 -0.01(-1.45%)
Jun 23, 2017 0.6700 0.6900 0.6600 0.6900 371,820 +0.03(+4.55%)
Jun 22, 2017 0.6700 0.6800 0.6400 0.6600 240,300 -0.01(-1.49%)
Jun 21, 2017 0.6800 0.6800 0.6500 0.6700 655,527 -0.01(-1.47%)
Jun 20, 2017 0.6900 0.6900 0.6800 0.6800 127,029 -0.01(-1.45%)
Jun 19, 2017 0.6900 0.7000 0.6800 0.6900 182,553 +0.00(+0.00%)
Jun 16, 2017 0.7100 0.7100 0.6900 0.6900 72,012 +0.00(+0.00%)
Jun 15, 2017 0.6800 0.7100 0.6700 0.6900 837,519 +0.03(+4.55%)
Jun 14, 2017 0.6800 0.6800 0.6600 0.6600 339,654 +0.01(+1.54%)
Jun 13, 2017 0.6700 0.6700 0.6500 0.6500 302,458 -0.02(-2.99%)
Jun 12, 2017 0.6800 0.6800 0.6600 0.6700 418,597 -0.01(-1.47%)
Jun 09, 2017 0.6700 0.6900 0.6700 0.6800 273,340 +0.02(+3.03%)
Jun 08, 2017 0.7000 0.7100 0.6600 0.6600 560,575 -0.05(-7.04%)
Jun 07, 2017 0.6700 0.7100 0.6400 0.7100 1,242,178 +0.00(+0.00%)
Jun 06, 2017 0.7100 0.7200 0.7000 0.7100 238,203 +0.00(+0.00%)
Jun 05, 2017 0.7100 0.7100 0.7000 0.7100 210,935 +0.01(+1.43%)
Jun 02, 2017 0.7200 0.7200 0.7000 0.7000 95,958 +0.00(+0.00%)
Jun 01, 2017 0.7000 0.7200 0.7000 0.7000 162,600 -0.01(-1.41%)
May 31, 2017 0.7100 0.7200 0.7000 0.7100 281,885 +0.00(+0.00%)
May 30, 2017 0.7200 0.7400 0.6900 0.7100 536,941 +0.00(+0.00%)
May 29, 2017 0.7400 0.7400 0.7000 0.7100 181,992 -0.03(-4.05%)
May 26, 2017 0.7300 0.7700 0.7300 0.7400 1,152,337 +0.01(+1.37%)
May 25, 2017 0.7100 0.7400 0.7100 0.7300 798,038 +0.02(+2.82%)
May 24, 2017 0.7100 0.7200 0.7100 0.7100 319,410 +0.01(+1.43%)
May 23, 2017 0.6900 0.7100 0.6800 0.7000 480,675 +0.02(+2.94%)
May 19, 2017 0.6800 0.7000 0.6700 0.6800 418,514 -0.01(-1.45%)
May 18, 2017 0.7200 0.7300 0.6800 0.6900 737,640 -0.02(-2.82%)
May 17, 2017 0.6400 0.7200 0.6400 0.7100 1,306,103 +0.07(+10.94%)
May 16, 2017 0.6300 0.6400 0.6100 0.6400 627,206 +0.00(+0.00%)
May 15, 2017 0.6400 0.6500 0.6200 0.6400 213,151 +0.01(+1.59%)
May 12, 2017 0.6300 0.6400 0.6200 0.6300 294,650 -0.01(-1.56%)
May 11, 2017 0.6300 0.6400 0.6150 0.6400 320,090 +0.02(+3.23%)
May 10, 2017 0.6200 0.6400 0.6100 0.6200 348,675 -0.01(-1.59%)
May 09, 2017 0.6200 0.6400 0.6100 0.6300 475,489 -0.02(-3.08%)
May 08, 2017 0.6300 0.6500 0.6000 0.6500 518,946 +0.05(+8.33%)
May 05, 2017 0.6400 0.6400 0.5600 0.6000 1,536,282 -0.05(-7.69%)
May 04, 2017 0.6800 0.6800 0.6400 0.6500 659,721 -0.04(-5.80%)
May 03, 2017 0.6800 0.7000 0.6800 0.6900 256,085 -0.01(-1.43%)
May 02, 2017 0.6900 0.7000 0.6800 0.7000 475,108 +0.01(+1.45%)
May 01, 2017 0.6900 0.7000 0.6800 0.6900 385,295 -0.02(-2.82%)
Apr 28, 2017 0.6900 0.7100 0.6900 0.7100 312,075 +0.01(+1.43%)
Apr 27, 2017 0.7100 0.7200 0.6900 0.7000 771,789 -0.01(-1.41%)
Apr 26, 2017 0.7100 0.7200 0.7000 0.7100 627,822 +0.03(+4.41%)
Apr 25, 2017 0.7300 0.7300 0.6800 0.6800 944,756 -0.05(-6.85%)
Apr 24, 2017 0.7500 0.7600 0.7300 0.7300 610,225 -0.02(-2.67%)
Apr 21, 2017 0.7200 0.7600 0.7100 0.7500 697,326 +0.02(+2.74%)
Apr 20, 2017 0.7200 0.7800 0.7100 0.7300 950,412 +0.02(+2.82%)
Apr 19, 2017 0.6300 0.7100 0.5900 0.7100 2,145,362 +0.06(+9.23%)
Apr 18, 2017 0.7100 0.7100 0.6500 0.6500 1,355,307 -0.06(-8.45%)
Apr 17, 2017 0.7400 0.7400 0.6900 0.7100 716,671 -0.02(-2.74%)
Apr 13, 2017 0.7500 0.7500 0.6800 0.7300 1,899,174 -0.03(-3.95%)
Apr 12, 2017 0.8300 0.8400 0.7500 0.7600 1,913,017 -0.04(-5.00%)
Apr 11, 2017 0.8000 0.8700 0.7900 0.8000 2,757,525 +0.04(+5.26%)
Apr 10, 2017 0.7100 0.7800 0.7100 0.7600 1,508,092 +0.06(+8.57%)
Apr 07, 2017 0.6900 0.7000 0.6800 0.7000 787,067 +0.03(+4.48%)
Apr 06, 2017 0.6900 0.6900 0.6700 0.6700 814,642 -0.01(-1.47%)
Apr 05, 2017 0.6800 0.6900 0.6600 0.6800 1,088,297 +0.00(+0.00%)
Apr 04, 2017 0.5700 0.6800 0.5700 0.6800 2,021,611 +0.11(+19.30%)
Apr 03, 2017 0.5400 0.5700 0.5300 0.5700 725,414 +0.03(+5.56%)
Mar 31, 2017 0.5200 0.5400 0.5200 0.5400 387,050 +0.01(+1.89%)
Mar 30, 2017 0.5300 0.5300 0.5200 0.5300 201,319 +0.01(+1.92%)
Mar 29, 2017 0.5400 0.5400 0.5200 0.5200 215,457 -0.01(-1.89%)
Mar 28, 2017 0.5400 0.5400 0.5300 0.5300 578,432 +0.00(+0.00%)
Mar 27, 2017 0.5300 0.5400 0.5200 0.5300 278,435 +0.02(+3.92%)
Mar 24, 2017 0.5000 0.5200 0.5000 0.5100 270,911 +0.00(+0.00%)
Mar 23, 2017 0.5100 0.5100 0.4950 0.5100 326,495 +0.00(+0.00%)
Mar 22, 2017 0.5100 0.5100 0.4950 0.5100 1,485,949 +0.00(+0.00%)
Mar 21, 2017 0.5300 0.5400 0.5100 0.5100 723,122 -0.02(-3.77%)
Mar 20, 2017 0.5400 0.5400 0.5200 0.5300 576,845 +0.00(+0.00%)
Mar 17, 2017 0.5400 0.5400 0.5200 0.5300 534,799 +0.00(+0.00%)
Mar 16, 2017 0.5400 0.5400 0.5200 0.5300 739,556 -0.01(-1.85%)
Mar 15, 2017 0.5000 0.5400 0.5000 0.5400 610,161 +0.04(+8.00%)
Mar 14, 2017 0.5000 0.5000 0.4950 0.5000 372,158 +0.00(+0.00%)
Mar 13, 2017 0.5000 0.5000 0.4900 0.5000 648,165 +0.00(+0.00%)
Mar 10, 2017 0.5000 0.5100 0.4950 0.5000 525,687 +0.01(+1.01%)
Mar 09, 2017 0.5200 0.5200 0.4950 0.4950 936,401 -0.03(-4.81%)
Mar 08, 2017 0.5000 0.5300 0.4850 0.5200 1,354,064 +0.03(+5.05%)
Mar 07, 2017 0.4950 0.5000 0.4850 0.4950 717,185 +0.01(+2.06%)
Mar 06, 2017 0.4900 0.4950 0.4850 0.4850 655,386 +0.00(+0.00%)
Mar 03, 2017 0.4850 0.4850 0.4750 0.4850 504,203 +0.00(+0.00%)
Mar 02, 2017 0.4800 0.4900 0.4700 0.4850 1,297,595 +0.00(+0.00%)
Mar 01, 2017 0.5000 0.5000 0.4700 0.4850 1,388,263 -0.02(-3.00%)
Feb 28, 2017 0.4750 0.5000 0.4600 0.5000 1,246,340 +0.04(+9.89%)
Feb 27, 2017 0.4300 0.4950 0.4300 0.4550 3,974,322 +0.04(+8.33%)
Feb 24, 2017 0.3850 0.4200 0.3800 0.4200 1,966,834 +0.04(+10.53%)
Feb 23, 2017 0.3750 0.3800 0.3700 0.3800 998,717 +0.01(+2.70%)
Feb 22, 2017 0.3750 0.3750 0.3600 0.3700 605,440 +0.00(+0.00%)
Feb 21, 2017 0.3700 0.3700 0.3650 0.3700 494,495 +0.00(+0.00%)
Feb 17, 2017 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Feb 16, 2017 0.3750 0.3800 0.3750 0.3800 614,494 +0.00(+0.00%)
Feb 15, 2017 0.3600 0.3800 0.3600 0.3800 504,740 +0.02(+5.56%)
Feb 14, 2017 0.3550 0.3700 0.3500 0.3600 708,304 +0.01(+1.41%)
Feb 13, 2017 0.3700 0.3700 0.3550 0.3550 1,387,917 -0.01(-2.74%)
Feb 10, 2017 0.3650 0.3750 0.3650 0.3650 401,895 +0.00(+0.00%)
Feb 09, 2017 0.3800 0.3850 0.3650 0.3650 1,028,366 -0.02(-3.95%)
Feb 08, 2017 0.3800 0.3850 0.3750 0.3800 291,450 +0.01(+1.33%)
Feb 07, 2017 0.3900 0.3900 0.3750 0.3750 1,073,297 -0.02(-3.85%)
Feb 06, 2017 0.3850 0.3950 0.3800 0.3900 711,480 +0.01(+2.63%)
Feb 03, 2017 0.3750 0.3800 0.3700 0.3800 310,173 +0.01(+2.70%)
Feb 02, 2017 0.3750 0.3850 0.3500 0.3700 1,121,977 +0.01(+2.78%)
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.