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

Gold Standard Ventures Corp (NY: GSV )

0.4020 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 11, 2022 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 (%)
Apr 30, 2014 0.5378 0.5378 0.5202 0.5274 53,275 -0.01(-2.33%)
Apr 29, 2014 0.5480 0.5600 0.5300 0.5400 54,737 +0.01(+1.89%)
Apr 28, 2014 0.5300 0.5480 0.5201 0.5300 19,287 +0.01(+1.69%)
Apr 25, 2014 0.5301 0.5389 0.5200 0.5212 32,162 +0.00(+0.23%)
Apr 24, 2014 0.5200 0.5500 0.5100 0.5200 76,133 -0.02(-3.26%)
Apr 23, 2014 0.5490 0.5490 0.5201 0.5375 27,405 -0.00(-0.46%)
Apr 22, 2014 0.5500 0.5500 0.5126 0.5400 87,715 +0.01(+1.89%)
Apr 21, 2014 0.5002 0.5500 0.5002 0.5300 32,848 +0.00(+0.00%)
Apr 17, 2014 0.5200 0.5300 0.5300 0.5300 100,800 -0.00(-0.06%)
Apr 16, 2014 0.5400 0.5690 0.5126 0.5303 54,700 -0.01(-1.80%)
Apr 15, 2014 0.5500 0.5500 0.5130 0.5400 175,529 -0.01(-1.82%)
Apr 14, 2014 0.5700 0.5888 0.5500 0.5500 39,444 -0.03(-4.76%)
Apr 11, 2014 0.5500 0.5900 0.5500 0.5775 70,100 +0.01(+2.21%)
Apr 10, 2014 0.5616 0.5900 0.5528 0.5650 69,499 -0.02(-3.42%)
Apr 09, 2014 0.6100 0.6100 0.5550 0.5850 151,008 -0.02(-3.94%)
Apr 08, 2014 0.6296 0.6299 0.5940 0.6090 64,113 +0.00(+0.66%)
Apr 07, 2014 0.6140 0.6140 0.5900 0.6050 30,162 -0.01(-1.47%)
Apr 04, 2014 0.5700 0.6140 0.5700 0.6140 43,882 +0.04(+7.72%)
Apr 03, 2014 0.6100 0.6140 0.5700 0.5700 76,289 -0.04(-6.56%)
Apr 02, 2014 0.6110 0.6200 0.5800 0.6100 45,929 +0.01(+1.67%)
Apr 01, 2014 0.5900 0.6000 0.5620 0.6000 124,197 +0.01(+1.69%)
Mar 31, 2014 0.5900 0.5900 0.5460 0.5900 83,094 +0.02(+3.16%)
Mar 28, 2014 0.5590 0.5900 0.5500 0.5719 72,827 +0.03(+5.91%)
Mar 27, 2014 0.5490 0.5769 0.5373 0.5400 93,421 +0.00(+0.00%)
Mar 26, 2014 0.5615 0.5890 0.5400 0.5400 141,993 -0.02(-3.57%)
Mar 25, 2014 0.6290 0.6290 0.5600 0.5600 632,205 -0.06(-10.11%)
Mar 24, 2014 0.6550 0.6600 0.6150 0.6230 94,167 -0.03(-4.30%)
Mar 21, 2014 0.6420 0.6600 0.6400 0.6510 154,286 +0.02(+2.52%)
Mar 20, 2014 0.6500 0.6500 0.6350 0.6350 29,908 -0.01(-0.78%)
Mar 19, 2014 0.6415 0.6699 0.6400 0.6400 79,240 -0.02(-3.03%)
Mar 18, 2014 0.6500 0.6850 0.6401 0.6600 80,324 +0.01(+1.54%)
Mar 17, 2014 0.7100 0.7200 0.6500 0.6500 132,267 -0.05(-7.14%)
Mar 14, 2014 0.7300 0.7399 0.6900 0.7000 158,728 -0.02(-2.78%)
Mar 13, 2014 0.6900 0.7300 0.6899 0.7200 236,939 +0.02(+2.86%)
Mar 12, 2014 0.6796 0.7099 0.6602 0.7000 292,751 +0.05(+7.66%)
Mar 11, 2014 0.6600 0.6670 0.6501 0.6502 30,512 -0.00(-0.02%)
Mar 10, 2014 0.6800 0.6825 0.6501 0.6503 39,270 -0.02(-2.94%)
Mar 07, 2014 0.6800 0.6800 0.6401 0.6700 27,720 +0.01(+1.52%)
Mar 06, 2014 0.6900 0.6900 0.6600 0.6600 57,400 -0.03(-4.33%)
Mar 05, 2014 0.6800 0.6900 0.6600 0.6899 66,381 +0.03(+4.53%)
Mar 04, 2014 0.6518 0.6800 0.6518 0.6600 71,690 +0.01(+0.76%)
Mar 03, 2014 0.6700 0.6990 0.6550 0.6550 143,771 -0.01(-0.76%)
Feb 28, 2014 0.6060 0.6700 0.6060 0.6600 175,537 +0.05(+8.02%)
Feb 27, 2014 0.6100 0.6335 0.6100 0.6110 161,677 -0.02(-3.02%)
Feb 26, 2014 0.6300 0.6348 0.6020 0.6300 111,983 +0.00(+0.00%)
Feb 25, 2014 0.6498 0.6499 0.6220 0.6300 82,064 -0.01(-1.55%)
Feb 24, 2014 0.6500 0.6501 0.6300 0.6399 105,791 +0.01(+1.57%)
Feb 21, 2014 0.6220 0.6350 0.6220 0.6300 201,511 +0.01(+1.12%)
Feb 20, 2014 0.6499 0.6500 0.6230 0.6230 91,954 -0.03(-4.14%)
Feb 19, 2014 0.6800 0.6800 0.6173 0.6499 289,167 +0.01(+1.55%)
Feb 18, 2014 0.6900 0.6900 0.6300 0.6400 209,561 -0.04(-5.88%)
Feb 14, 2014 0.7000 0.6800 0.6800 0.6800 217,300 +0.00(+0.00%)
Feb 13, 2014 0.6800 0.7000 0.6700 0.6800 94,938 +0.00(+0.00%)
Feb 12, 2014 0.7002 0.7003 0.6600 0.6800 253,837 -0.03(-4.23%)
Feb 11, 2014 0.7199 0.7209 0.6900 0.7100 186,250 -0.01(-0.70%)
Feb 10, 2014 0.7300 0.7300 0.7099 0.7150 79,913 +0.02(+2.14%)
Feb 07, 2014 0.7300 0.7300 0.6699 0.7000 142,905 +0.00(+0.00%)
Feb 06, 2014 0.6700 0.7141 0.6699 0.7000 273,210 +0.05(+7.68%)
Feb 05, 2014 0.7150 0.7200 0.6350 0.6501 103,315 -0.06(-8.44%)
Feb 04, 2014 0.7100 0.7212 0.7000 0.7100 36,045 -0.01(-1.38%)
Feb 03, 2014 0.7500 0.7500 0.7073 0.7199 36,821 -0.03(-4.01%)
Jan 31, 2014 0.7500 0.7500 0.7300 0.7500 9,379 +0.00(+0.00%)
Jan 30, 2014 0.7260 0.7599 0.7260 0.7500 25,046 -0.02(-2.60%)
Jan 29, 2014 0.7800 0.8000 0.7241 0.7700 151,620 +0.00(+0.00%)
Jan 28, 2014 0.7500 0.7700 0.7015 0.7700 59,213 +0.00(+0.00%)
Jan 27, 2014 0.8100 0.8100 0.7301 0.7700 63,318 -0.02(-2.26%)
Jan 24, 2014 0.8000 0.8295 0.7500 0.7878 138,188 -0.01(-1.53%)
Jan 23, 2014 0.8140 0.8140 0.7500 0.8000 231,415 +0.01(+1.27%)
Jan 22, 2014 0.8000 0.8052 0.7440 0.7900 199,220 +0.02(+3.13%)
Jan 21, 2014 0.6500 0.7700 0.6500 0.7660 391,694 +0.12(+18.72%)
Jan 17, 2014 0.6500 0.6452 0.6452 0.6452 248,300 -0.01(-2.24%)
Jan 16, 2014 0.6720 0.6720 0.6000 0.6600 213,385 +0.02(+3.32%)
Jan 15, 2014 0.6400 0.6490 0.5991 0.6388 119,709 -0.00(-0.19%)
Jan 14, 2014 0.6250 0.6400 0.6126 0.6400 42,350 +0.00(+0.00%)
Jan 13, 2014 0.6300 0.6400 0.6200 0.6400 36,007 -0.01(-1.31%)
Jan 10, 2014 0.6400 0.6485 0.6301 0.6485 10,900 -0.01(-1.74%)
Jan 09, 2014 0.6400 0.6600 0.6015 0.6600 39,400 +0.00(+0.00%)
Jan 08, 2014 0.6500 0.6600 0.6190 0.6600 52,850 +0.00(+0.00%)
Jan 07, 2014 0.6600 0.6600 0.6250 0.6600 57,800 -0.02(-2.22%)
Jan 06, 2014 0.6500 0.6750 0.6250 0.6750 59,543 +0.02(+3.45%)
Jan 03, 2014 0.6800 0.6896 0.6500 0.6525 26,470 -0.03(-4.04%)
Jan 02, 2014 0.6500 0.6930 0.6488 0.6800 68,626 +0.00(+0.00%)
Dec 31, 2013 0.6600 0.6800 0.6800 0.6800 209,400 +0.04(+6.25%)
Dec 30, 2013 0.6600 0.6600 0.5900 0.6400 125,241 +0.02(+2.89%)
Dec 27, 2013 0.7100 0.7100 0.6104 0.6220 155,205 -0.09(-12.39%)
Dec 26, 2013 0.6615 0.7100 0.6615 0.7100 69,250 +0.01(+1.43%)
Dec 24, 2013 0.6726 0.7000 0.6726 0.7000 22,900 +0.00(+0.57%)
Dec 23, 2013 0.6801 0.7200 0.6801 0.6960 30,660 +0.02(+2.35%)
Dec 20, 2013 0.6810 0.7100 0.6678 0.6800 63,931 -0.02(-2.72%)
Dec 19, 2013 0.7400 0.7400 0.6730 0.6990 40,450 -0.07(-9.22%)
Dec 18, 2013 0.7590 0.7700 0.7190 0.7700 83,035 +0.01(+0.65%)
Dec 17, 2013 0.7700 0.7700 0.6900 0.7650 76,892 -0.01(-0.65%)
Dec 16, 2013 0.7500 0.7740 0.7200 0.7700 66,364 +0.03(+4.05%)
Dec 13, 2013 0.7490 0.7490 0.6800 0.7400 110,724 -0.01(-1.32%)
Dec 12, 2013 0.7500 0.7500 0.7000 0.7499 34,070 -0.00(-0.01%)
Dec 11, 2013 0.7231 0.7530 0.7130 0.7500 31,795 -0.03(-3.85%)
Dec 10, 2013 0.7200 0.7800 0.7200 0.7800 53,218 +0.03(+4.00%)
Dec 09, 2013 0.7495 0.7500 0.7200 0.7500 55,885 -0.01(-1.29%)
Dec 06, 2013 0.7800 0.7800 0.7100 0.7598 34,900 +0.03(+4.80%)
Dec 05, 2013 0.6807 0.7400 0.6600 0.7250 37,233 -0.06(-7.05%)
Dec 04, 2013 0.6900 0.7800 0.6900 0.7800 53,420 +0.05(+6.57%)
Dec 03, 2013 0.7335 0.7335 0.6600 0.7319 144,249 -0.03(-3.70%)
Dec 02, 2013 0.8400 0.8400 0.7000 0.7600 129,992 -0.08(-9.52%)
Nov 29, 2013 0.8040 0.8400 0.7841 0.8400 44,960 +0.05(+6.64%)
Nov 27, 2013 0.7900 0.8201 0.7810 0.7877 46,766 -0.01(-1.29%)
Nov 26, 2013 0.8100 0.8180 0.7780 0.7980 14,215 -0.01(-1.48%)
Nov 25, 2013 0.8040 0.8300 0.7900 0.8100 66,435 -0.01(-1.46%)
Nov 22, 2013 0.8050 0.8480 0.7900 0.8220 52,650 +0.02(+2.75%)
Nov 21, 2013 0.8000 0.8400 0.7530 0.8000 115,100 -0.00(-0.01%)
Nov 20, 2013 0.7710 0.8010 0.7311 0.8001 167,261 -0.01(-1.22%)
Nov 19, 2013 0.7900 0.8100 0.7135 0.8100 115,642 +0.03(+3.85%)
Nov 18, 2013 0.8800 0.8800 0.7620 0.7800 102,217 -0.10(-11.35%)
Nov 15, 2013 0.8900 0.9000 0.8500 0.8799 71,229 +0.01(+1.14%)
Nov 14, 2013 0.8990 0.8990 0.8600 0.8700 86,311 +0.01(+1.16%)
Nov 12, 2013 0.8800 0.8800 0.8100 0.8600 46,920 -0.01(-1.13%)
Nov 11, 2013 0.8800 0.8800 0.8400 0.8698 31,405 +0.01(+1.27%)
Nov 08, 2013 0.8690 0.8690 0.8217 0.8589 37,119 -0.00(-0.13%)
Nov 07, 2013 0.8900 0.9000 0.8300 0.8600 111,337 -0.02(-2.27%)
Nov 06, 2013 0.9200 0.9200 0.8500 0.8800 65,724 +0.00(+0.00%)
Nov 05, 2013 0.9500 0.9500 0.8000 0.8800 133,582 -0.03(-3.30%)
Nov 04, 2013 0.8600 0.9378 0.8600 0.9100 108,045 +0.04(+4.60%)
Nov 01, 2013 0.8602 0.8900 0.8403 0.8700 31,911 +0.03(+3.57%)
Oct 31, 2013 0.8500 0.8750 0.8400 0.8400 36,680 -0.05(-5.11%)
Oct 30, 2013 0.8554 0.8852 0.8401 0.8852 44,985 +0.03(+3.77%)
Oct 29, 2013 0.8800 0.8900 0.8530 0.8530 37,835 -0.04(-4.70%)
Oct 28, 2013 0.9400 0.9400 0.8700 0.8951 42,174 -0.02(-2.71%)
Oct 25, 2013 0.9200 0.9200 0.8739 0.9200 68,211 +0.02(+2.22%)
Oct 24, 2013 0.8800 0.9000 0.8600 0.9000 90,620 +0.06(+6.90%)
Oct 23, 2013 0.8478 0.8799 0.8290 0.8419 66,608 +0.01(+1.43%)
Oct 22, 2013 0.8500 0.8500 0.7802 0.8300 78,984 +0.01(+1.47%)
Oct 21, 2013 0.8144 0.8180 0.7500 0.8180 67,238 +0.01(+0.99%)
Oct 18, 2013 0.8600 0.8600 0.7900 0.8100 78,270 -0.03(-3.57%)
Oct 17, 2013 0.8200 0.8400 0.7700 0.8400 76,403 +0.04(+5.00%)
Oct 16, 2013 0.7801 0.8200 0.7616 0.8000 49,436 -0.03(-3.61%)
Oct 15, 2013 0.8000 0.8500 0.8000 0.8300 25,567 +0.00(+0.00%)
Oct 14, 2013 0.8500 0.8580 0.7630 0.8300 188,044 -0.07(-7.78%)
Oct 11, 2013 0.9400 0.9401 0.8701 0.9000 188,492 -0.06(-6.25%)
Oct 10, 2013 0.8690 1.013 0.8690 0.9600 326,107 +0.08(+8.97%)
Oct 09, 2013 0.8000 0.9200 0.7900 0.8810 303,585 +0.09(+11.55%)
Oct 08, 2013 0.7600 0.8200 0.7400 0.7898 190,677 +0.05(+6.73%)
Oct 07, 2013 0.6750 0.7400 0.6701 0.7400 299,720 +0.07(+10.45%)
Oct 04, 2013 0.6221 0.6800 0.6100 0.6700 204,122 +0.05(+8.06%)
Oct 03, 2013 0.5800 0.6300 0.5800 0.6200 34,003 +0.03(+4.87%)
Oct 02, 2013 0.6150 0.6469 0.5909 0.5912 185,404 +0.01(+1.93%)
Oct 01, 2013 0.6150 0.6150 0.5600 0.5800 41,207 -0.04(-6.45%)
Sep 27, 2013 0.5800 0.6200 0.5600 0.6200 153,258 +0.02(+3.33%)
Sep 26, 2013 0.6000 0.6000 0.5615 0.6000 94,696 -0.03(-4.76%)
Sep 25, 2013 0.6199 0.6300 0.5901 0.6300 57,224 +0.01(+1.61%)
Sep 24, 2013 0.6300 0.6300 0.5799 0.6200 41,030 +0.01(+1.64%)
Sep 23, 2013 0.6400 0.6693 0.5700 0.6100 83,741 +0.01(+0.83%)
Sep 20, 2013 0.6700 0.6799 0.5610 0.6050 112,280 -0.04(-5.47%)
Sep 19, 2013 0.6590 0.6998 0.6290 0.6400 125,762 +0.00(+0.00%)
Sep 18, 2013 0.5800 0.6400 0.5500 0.6400 204,915 +0.06(+10.34%)
Sep 17, 2013 0.6000 0.6000 0.5700 0.5800 19,700 +0.00(+0.00%)
Sep 16, 2013 0.5500 0.5900 0.5500 0.5800 56,138 +0.01(+1.75%)
Sep 13, 2013 0.5700 0.5700 0.5116 0.5700 83,163 +0.01(+1.89%)
Sep 12, 2013 0.5600 0.5699 0.4901 0.5594 184,500 -0.01(-1.86%)
Sep 11, 2013 0.5800 0.5995 0.5410 0.5700 40,765 +0.01(+0.88%)
Sep 10, 2013 0.5600 0.5899 0.5300 0.5650 159,807 -0.01(-1.14%)
Sep 09, 2013 0.6199 0.6199 0.5710 0.5715 40,120 -0.03(-4.75%)
Sep 06, 2013 0.6094 0.6094 0.5700 0.6000 137,500 +0.00(+0.07%)
Sep 05, 2013 0.5800 0.6098 0.5800 0.5996 69,580 +0.00(+0.77%)
Sep 04, 2013 0.6583 0.6583 0.5900 0.5950 121,169 -0.04(-5.71%)
Sep 03, 2013 0.6300 0.6590 0.6300 0.6310 17,950 -0.01(-1.41%)
Aug 30, 2013 0.6301 0.6700 0.6300 0.6400 17,060 +0.00(+0.00%)
Aug 29, 2013 0.6126 0.6800 0.6126 0.6400 30,409 +0.01(+1.23%)
Aug 28, 2013 0.6800 0.6890 0.6050 0.6322 81,995 -0.03(-4.96%)
Aug 27, 2013 0.6985 0.6985 0.6600 0.6652 157,600 +0.02(+2.34%)
Aug 26, 2013 0.6600 0.7000 0.6201 0.6500 181,288 +0.00(+0.00%)
Aug 23, 2013 0.6110 0.6900 0.6100 0.6500 100,065 +0.04(+6.56%)
Aug 22, 2013 0.6230 0.6500 0.5935 0.6100 97,395 -0.01(-2.09%)
Aug 21, 2013 0.6600 0.6600 0.6230 0.6230 28,620 -0.03(-4.15%)
Aug 20, 2013 0.6388 0.6500 0.5900 0.6500 53,900 +0.03(+4.84%)
Aug 19, 2013 0.6400 0.6485 0.6200 0.6200 95,220 -0.02(-3.11%)
Aug 16, 2013 0.6480 0.6734 0.6015 0.6399 149,635 +0.02(+3.54%)
Aug 15, 2013 0.5900 0.6180 0.5800 0.6180 214,825 +0.04(+6.57%)
Aug 14, 2013 0.5800 0.5800 0.5500 0.5799 305,350 +0.03(+5.42%)
Aug 13, 2013 0.6000 0.6000 0.5500 0.5501 96,958 -0.04(-6.45%)
Aug 12, 2013 0.6000 0.6000 0.5516 0.5880 135,839 -0.01(-1.93%)
Aug 09, 2013 0.6000 0.6100 0.5815 0.5996 74,800 -0.01(-1.70%)
Aug 08, 2013 0.6000 0.6100 0.5701 0.6100 83,990 +0.02(+3.39%)
Aug 07, 2013 0.6000 0.6035 0.5800 0.5900 42,428 -0.01(-1.67%)
Aug 06, 2013 0.6300 0.6300 0.5500 0.6000 52,020 -0.01(-1.64%)
Aug 05, 2013 0.6300 0.6300 0.6012 0.6100 23,920 -0.02(-3.17%)
Aug 02, 2013 0.6200 0.6300 0.6000 0.6300 41,818 +0.01(+1.61%)
Aug 01, 2013 0.6000 0.6300 0.6000 0.6200 16,114 +0.00(+0.02%)
Jul 31, 2013 0.6270 0.6300 0.6000 0.6199 29,830 -0.01(-1.13%)
Jul 30, 2013 0.5800 0.6300 0.5800 0.6270 31,300 +0.02(+2.79%)
Jul 29, 2013 0.6000 0.6190 0.5800 0.6100 60,500 +0.02(+3.39%)
Jul 26, 2013 0.6000 0.6298 0.5900 0.5900 13,100 -0.01(-1.67%)
Jul 25, 2013 0.6200 0.6398 0.5915 0.6000 63,200 -0.03(-4.76%)
Jul 24, 2013 0.6500 0.6500 0.6016 0.6300 71,324 +0.02(+3.28%)
Jul 23, 2013 0.6012 0.6690 0.6012 0.6100 208,946 -0.02(-3.16%)
Jul 22, 2013 0.6100 0.6600 0.5900 0.6299 139,823 -0.01(-1.58%)
Jul 19, 2013 0.5920 0.6400 0.5810 0.6400 57,606 +0.05(+8.47%)
Jul 18, 2013 0.6300 0.6300 0.5801 0.5900 43,100 -0.02(-3.31%)
Jul 17, 2013 0.6600 0.6600 0.6100 0.6102 10,265 -0.04(-6.11%)
Jul 16, 2013 0.6400 0.6634 0.6350 0.6499 76,100 +0.01(+1.56%)
Jul 15, 2013 0.6130 0.6430 0.6130 0.6399 37,900 -0.04(-5.76%)
Jul 12, 2013 0.6700 0.6790 0.6501 0.6790 25,950 +0.01(+1.34%)
Jul 11, 2013 0.6600 0.6790 0.6300 0.6700 42,030 +0.03(+4.69%)
Jul 10, 2013 0.6800 0.6800 0.6100 0.6400 28,030 -0.04(-5.88%)
Jul 09, 2013 0.6300 0.6800 0.6200 0.6800 90,944 +0.01(+1.49%)
Jul 08, 2013 0.6601 0.6860 0.6400 0.6700 18,293 -0.03(-4.29%)
Jul 05, 2013 0.7100 0.7100 0.6800 0.7000 42,063 -0.01(-1.41%)
Jul 03, 2013 0.6770 0.7100 0.6248 0.7100 48,524 +0.03(+4.43%)
Jul 02, 2013 0.6500 0.7000 0.6200 0.6799 54,800 +0.01(+0.86%)
Jul 01, 2013 0.6500 0.6800 0.6367 0.6741 22,775 +0.03(+5.34%)
Jun 28, 2013 0.5650 0.6400 0.5650 0.6399 71,024 +0.05(+8.46%)
Jun 26, 2013 0.6010 0.6017 0.5620 0.5900 170,861 -0.06(-9.23%)
Jun 25, 2013 0.6459 0.6600 0.6000 0.6500 27,600 +0.01(+1.58%)
Jun 24, 2013 0.6800 0.6800 0.5850 0.6399 134,087 -0.05(-6.67%)
Jun 21, 2013 0.7000 0.7099 0.6669 0.6856 48,225 -0.01(-1.66%)
Jun 20, 2013 0.7000 0.7200 0.6500 0.6972 101,032 -0.03(-4.49%)
Jun 19, 2013 0.7500 0.7700 0.7300 0.7300 15,681 -0.03(-4.20%)
Jun 18, 2013 0.7800 0.8149 0.7573 0.7620 47,348 -0.01(-1.04%)
Jun 17, 2013 0.7700 0.7700 0.7301 0.7700 164,758 +0.00(+0.00%)
Jun 14, 2013 0.8300 0.8300 0.7600 0.7700 48,421 -0.04(-4.94%)
Jun 13, 2013 0.7800 0.8563 0.7800 0.8100 60,688 -0.04(-4.59%)
Jun 12, 2013 0.7980 0.8490 0.7900 0.8490 50,890 +0.09(+11.71%)
Jun 11, 2013 0.7600 0.8197 0.7600 0.7600 89,667 -0.03(-4.04%)
Jun 10, 2013 0.8500 0.8500 0.7500 0.7920 85,438 -0.06(-6.75%)
Jun 07, 2013 0.8700 0.8800 0.7900 0.8493 125,639 -0.02(-2.38%)
Jun 06, 2013 0.8700 0.8898 0.8600 0.8700 64,602 +0.01(+1.14%)
Jun 05, 2013 0.8600 0.8999 0.8600 0.8602 88,795 -0.02(-1.88%)
Jun 04, 2013 0.8900 0.9000 0.8600 0.8767 105,365 -0.01(-1.47%)
Jun 03, 2013 0.8600 0.8900 0.8600 0.8898 151,168 +0.05(+6.07%)
May 31, 2013 0.8100 0.8689 0.7674 0.8389 105,695 +0.03(+3.58%)
May 30, 2013 0.7880 0.8500 0.7800 0.8099 75,143 +0.03(+4.11%)
May 29, 2013 0.7699 0.7801 0.7220 0.7779 61,630 +0.04(+5.12%)
May 28, 2013 0.7200 0.7605 0.7000 0.7400 70,310 -0.02(-2.63%)
May 24, 2013 0.7600 0.7799 0.7200 0.7600 147,025 +0.02(+2.70%)
May 23, 2013 0.6900 0.7599 0.6900 0.7400 210,196 +0.06(+9.28%)
May 22, 2013 0.6199 0.6899 0.6199 0.6772 402,096 +0.06(+9.20%)
May 21, 2013 0.5900 0.6300 0.5900 0.6201 116,810 +0.02(+3.01%)
May 20, 2013 0.5901 0.6290 0.5901 0.6020 38,835 +0.01(+2.03%)
May 17, 2013 0.6300 0.6300 0.5900 0.5900 77,001 +0.00(+0.00%)
May 16, 2013 0.6200 0.6200 0.5600 0.5900 103,650 +0.01(+1.72%)
May 15, 2013 0.6400 0.6500 0.5600 0.5800 129,752 -0.04(-6.45%)
May 13, 2013 0.6400 0.6499 0.6190 0.6200 70,165 -0.01(-1.56%)
May 10, 2013 0.6300 0.6399 0.6001 0.6298 241,203 +0.01(+1.58%)
May 09, 2013 0.6400 0.6500 0.6200 0.6200 126,153 -0.01(-1.12%)
May 08, 2013 0.4500 0.6300 0.4500 0.6270 551,083 +0.15(+30.63%)
May 07, 2013 0.5000 0.5000 0.4650 0.4800 105,861 -0.01(-2.38%)
May 06, 2013 0.5350 0.5350 0.4800 0.4917 207,240 -0.03(-5.44%)
May 03, 2013 0.5000 0.5330 0.5006 0.5200 90,588 +0.02(+3.88%)
May 02, 2013 0.5100 0.5450 0.4999 0.5006 119,465 -0.04(-7.30%)
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.