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

Goldquest Mining Corp (TSV: GQC )

0.2150 -0.0100 (-4.44%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 14, 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 (%)
Aug 29, 2008 0.3000 0.3200 0.3000 0.3000 83,700 +0.00(+0.00%)
Aug 28, 2008 0.3000 0.3000 0.2700 0.3000 125,400 +0.02(+5.26%)
Aug 27, 2008 0.2950 0.3000 0.2850 0.2850 148,500 -0.02(-5.00%)
Aug 26, 2008 0.3000 0.3150 0.2950 0.3000 93,000 -0.01(-1.64%)
Aug 25, 2008 0.3400 0.3400 0.3050 0.3050 25,200 -0.04(-12.86%)
Aug 22, 2008 0.3600 0.3650 0.3500 0.3500 6,000 -0.02(-5.41%)
Aug 21, 2008 0.3350 0.3700 0.3350 0.3700 44,000 +0.03(+10.45%)
Aug 20, 2008 0.3250 0.3350 0.3250 0.3350 20,400 +0.02(+4.69%)
Aug 19, 2008 0.3100 0.3200 0.3000 0.3200 33,500 +0.01(+3.23%)
Aug 18, 2008 0.3150 0.3200 0.3050 0.3100 58,000 +0.00(+0.00%)
Aug 15, 2008 0.3100 0.3100 0.3100 0.3100 10,000 +0.03(+10.71%)
Aug 14, 2008 0.3200 0.3200 0.2800 0.2800 86,500 -0.06(-17.65%)
Aug 13, 2008 0.3100 0.3400 0.3100 0.3400 29,500 +0.04(+13.33%)
Aug 12, 2008 0.2800 0.3150 0.2800 0.3000 142,500 +0.02(+9.09%)
Aug 11, 2008 0.3100 0.3100 0.2750 0.2750 87,760 -0.01(-5.17%)
Aug 08, 2008 0.2900 0.3150 0.2900 0.2900 49,500 -0.01(-3.33%)
Aug 07, 2008 0.2900 0.3000 0.2850 0.3000 26,000 +0.02(+5.26%)
Aug 06, 2008 0.2900 0.3000 0.2800 0.2850 16,500 -0.01(-1.72%)
Aug 05, 2008 0.3400 0.3400 0.2850 0.2900 106,000 -0.02(-6.45%)
Aug 04, 2008 0.3400 0.3400 0.3100 0.3100 15,500 +0.00(+0.00%)
Aug 01, 2008 0.3400 0.3400 0.3100 0.3100 15,500 -0.04(-11.43%)
Jul 31, 2008 0.3250 0.3500 0.3000 0.3500 48,000 +0.05(+18.64%)
Jul 30, 2008 0.3150 0.3550 0.2950 0.2950 78,000 -0.03(-7.81%)
Jul 29, 2008 0.3300 0.3300 0.3200 0.3200 33,100 -0.01(-3.03%)
Jul 28, 2008 0.3350 0.3500 0.3300 0.3300 25,300 -0.02(-7.04%)
Jul 25, 2008 0.3800 0.3800 0.3550 0.3550 101,000 -0.01(-1.39%)
Jul 24, 2008 0.3850 0.3850 0.3300 0.3600 53,500 -0.04(-10.00%)
Jul 23, 2008 0.3800 0.4100 0.3400 0.4000 155,500 +0.04(+9.59%)
Jul 22, 2008 0.4500 0.4500 0.3100 0.3650 504,950 -0.11(-23.96%)
Jul 21, 2008 0.5100 0.5100 0.4250 0.4800 35,500 -0.01(-2.04%)
Jul 18, 2008 0.4700 0.5100 0.4700 0.4900 98,440 -0.01(-2.00%)
Jul 17, 2008 0.4900 0.5100 0.4200 0.5000 123,450 +0.01(+2.04%)
Jul 16, 2008 0.4700 0.5100 0.4200 0.4900 196,000 +0.03(+6.52%)
Jul 15, 2008 0.5000 0.5200 0.4300 0.4600 437,400 -0.07(-13.21%)
Jul 14, 2008 0.4200 0.5300 0.4200 0.5300 587,170 +0.14(+35.90%)
Jul 11, 2008 0.3950 0.3950 0.3700 0.3900 71,250 +0.04(+9.86%)
Jul 10, 2008 0.3250 0.3800 0.2850 0.3550 139,400 +0.02(+7.58%)
Jul 09, 2008 0.3400 0.3450 0.3300 0.3300 56,000 -0.01(-4.35%)
Jul 08, 2008 0.3250 0.3450 0.3100 0.3450 51,000 +0.04(+15.00%)
Jul 07, 2008 0.3400 0.3400 0.3000 0.3000 281,440 -0.06(-16.67%)
Jul 04, 2008 0.3600 0.3600 0.3600 0.3600 3,800 +0.00(+0.00%)
Jul 03, 2008 0.3900 0.3900 0.3600 0.3600 29,000 -0.01(-2.70%)
Jul 02, 2008 0.3900 0.3950 0.3700 0.3700 121,260 -0.02(-3.90%)
Jul 01, 2008 0.3800 0.3850 0.3800 0.3850 19,600 +0.00(+0.00%)
Jun 30, 2008 0.3800 0.3850 0.3800 0.3850 19,600 +0.00(+0.00%)
Jun 27, 2008 0.3650 0.3850 0.3650 0.3850 48,800 +0.02(+4.05%)
Jun 26, 2008 0.3750 0.3800 0.3700 0.3700 10,500 +0.00(+0.00%)
Jun 25, 2008 0.3750 0.3900 0.3550 0.3700 99,200 +0.00(+0.00%)
Jun 24, 2008 0.4150 0.4150 0.3700 0.3700 88,570 -0.05(-11.90%)
Jun 23, 2008 0.4200 0.4200 0.3700 0.4200 35,300 +0.01(+1.20%)
Jun 20, 2008 0.4450 0.4450 0.3850 0.4150 63,500 -0.01(-1.19%)
Jun 19, 2008 0.3800 0.4200 0.3800 0.4200 65,500 +0.04(+10.53%)
Jun 18, 2008 0.3900 0.3900 0.3700 0.3800 15,000 -0.01(-2.56%)
Jun 17, 2008 0.4400 0.4450 0.3900 0.3900 118,500 -0.03(-8.24%)
Jun 16, 2008 0.4550 0.4700 0.4250 0.4250 144,100 -0.04(-9.57%)
Jun 13, 2008 0.3800 0.5000 0.3800 0.4700 547,900 +0.09(+25.33%)
Jun 12, 2008 0.3700 0.3750 0.3600 0.3750 100,000 +0.01(+1.35%)
Jun 11, 2008 0.3750 0.3750 0.3500 0.3700 125,600 +0.03(+8.82%)
Jun 10, 2008 0.3750 0.3750 0.3350 0.3400 27,600 -0.01(-2.86%)
Jun 09, 2008 0.3500 0.3500 0.3400 0.3500 44,000 -0.01(-2.78%)
Jun 06, 2008 0.3950 0.3950 0.3500 0.3600 28,000 +0.00(+0.00%)
Jun 05, 2008 0.3850 0.3850 0.3600 0.3600 10,000 -0.04(-8.86%)
Jun 04, 2008 0.4000 0.4000 0.3500 0.3950 102,300 +0.02(+3.95%)
Jun 03, 2008 0.4200 0.4650 0.3300 0.3800 780,600 -0.04(-9.52%)
Jun 02, 2008 0.4400 0.4700 0.4200 0.4200 53,500 +0.02(+5.00%)
May 30, 2008 0.4300 0.4500 0.4000 0.4000 18,200 +0.01(+2.56%)
May 29, 2008 0.3900 0.3900 0.3900 0.3900 21,000 -0.01(-2.50%)
May 28, 2008 0.4300 0.4300 0.4000 0.4000 4,700 -0.01(-2.44%)
May 27, 2008 0.4000 0.4100 0.3900 0.4100 6,500 +0.01(+2.50%)
May 26, 2008 0.4000 0.4050 0.4000 0.4000 9,700 +0.00(+0.00%)
May 23, 2008 0.4000 0.4000 0.3750 0.4000 42,500 -0.01(-2.44%)
May 22, 2008 0.4600 0.4600 0.4100 0.4100 34,000 -0.01(-2.38%)
May 21, 2008 0.4650 0.4650 0.4000 0.4200 35,000 -0.04(-7.69%)
May 20, 2008 0.5000 0.5000 0.4550 0.4550 12,000 -0.04(-9.00%)
May 19, 2008 0.4900 0.5100 0.4900 0.5000 19,000 +0.00(+0.00%)
May 16, 2008 0.4900 0.5100 0.4900 0.5000 19,000 +0.03(+6.38%)
May 15, 2008 0.4500 0.4800 0.4500 0.4700 17,950 -0.02(-4.08%)
May 14, 2008 0.4900 0.4900 0.4900 0.4900 2,000 +0.00(+0.00%)
May 13, 2008 0.4250 0.4900 0.4250 0.4900 60,500 +0.03(+6.52%)
May 12, 2008 0.4050 0.4600 0.4050 0.4600 57,500 +0.05(+13.58%)
May 09, 2008 0.3750 0.4050 0.3750 0.4050 30,500 +0.02(+3.85%)
May 08, 2008 0.3950 0.3950 0.3900 0.3900 25,000 +0.00(+0.00%)
May 07, 2008 0.3950 0.4000 0.3900 0.3900 38,500 -0.01(-2.50%)
May 06, 2008 0.3950 0.4000 0.3950 0.4000 20,000 +0.01(+2.56%)
May 05, 2008 0.4100 0.4100 0.3900 0.3900 7,000 +0.00(+0.00%)
May 02, 2008 0.3950 0.4100 0.3900 0.3900 110,650 -0.01(-2.50%)
May 01, 2008 0.3950 0.4000 0.4000 0.4000 32,700 +0.01(+1.27%)
Apr 30, 2008 0.3950 0.3950 0.3650 0.3950 21,000 -0.01(-1.25%)
Apr 29, 2008 0.4000 0.4000 0.3600 0.4000 47,000 +0.04(+11.11%)
Apr 28, 2008 0.4200 0.4200 0.3600 0.3600 76,100 -0.07(-15.29%)
Apr 25, 2008 0.4200 0.4250 0.4100 0.4250 46,000 +0.00(+0.00%)
Apr 24, 2008 0.4200 0.4300 0.4050 0.4250 68,000 +0.00(+0.00%)
Apr 23, 2008 0.4200 0.4650 0.4200 0.4250 18,000 -0.02(-3.41%)
Apr 22, 2008 0.4200 0.4600 0.4200 0.4400 56,050 +0.02(+4.76%)
Apr 21, 2008 0.4350 0.4350 0.4000 0.4200 133,500 +0.02(+5.00%)
Apr 18, 2008 0.3800 0.4000 0.3750 0.4000 84,500 +0.01(+1.27%)
Apr 17, 2008 0.3900 0.3950 0.3700 0.3950 59,500 -0.01(-1.25%)
Apr 16, 2008 0.3850 0.4000 0.3700 0.4000 79,400 +0.05(+12.68%)
Apr 15, 2008 0.3600 0.3650 0.3550 0.3550 70,000 -0.01(-1.39%)
Apr 14, 2008 0.3650 0.3650 0.3500 0.3600 237,000 -0.03(-6.49%)
Apr 11, 2008 0.3750 0.4000 0.3750 0.3850 126,500 -0.02(-3.75%)
Apr 10, 2008 0.3900 0.4000 0.3700 0.4000 157,200 +0.00(+0.00%)
Apr 09, 2008 0.4100 0.4100 0.3900 0.4000 58,900 -0.01(-3.61%)
Apr 08, 2008 0.4050 0.4300 0.4000 0.4150 48,000 +0.01(+2.47%)
Apr 07, 2008 0.4350 0.4350 0.4000 0.4050 110,500 -0.03(-6.90%)
Apr 04, 2008 0.4450 0.4450 0.4000 0.4350 60,500 -0.01(-2.25%)
Apr 03, 2008 0.4100 0.4600 0.4100 0.4450 57,000 +0.01(+1.14%)
Apr 02, 2008 0.4500 0.4550 0.4300 0.4400 143,500 -0.03(-6.38%)
Apr 01, 2008 0.4800 0.4800 0.4500 0.4700 47,250 +0.01(+2.17%)
Mar 31, 2008 0.4800 0.4800 0.4600 0.4600 40,270 -0.01(-1.08%)
Mar 28, 2008 0.4700 0.4700 0.4650 0.4650 6,000 -0.01(-2.11%)
Mar 27, 2008 0.4700 0.4800 0.4700 0.4750 17,000 +0.01(+2.15%)
Mar 26, 2008 0.5200 0.5200 0.4500 0.4650 320,000 -0.05(-10.58%)
Mar 25, 2008 0.4900 0.5200 0.4700 0.5200 68,100 +0.05(+10.64%)
Mar 24, 2008 0.4950 0.4950 0.4700 0.4700 13,000 +0.00(+0.00%)
Mar 21, 2008 0.5000 0.5100 0.4600 0.4700 119,650 +0.00(+0.00%)
Mar 20, 2008 0.5000 0.5100 0.4600 0.4700 119,650 -0.07(-12.96%)
Mar 19, 2008 0.5500 0.5500 0.5100 0.5400 56,250 -0.03(-5.26%)
Mar 18, 2008 0.5400 0.5800 0.5400 0.5700 56,500 +0.02(+3.64%)
Mar 17, 2008 0.5500 0.5500 0.5300 0.5500 48,500 +0.01(+1.85%)
Mar 14, 2008 0.5700 0.5800 0.5400 0.5400 56,500 -0.01(-1.82%)
Mar 13, 2008 0.5400 0.5900 0.4850 0.5500 184,400 +0.01(+1.85%)
Mar 12, 2008 0.5600 0.5700 0.5200 0.5400 135,320 -0.02(-3.57%)
Mar 11, 2008 0.5500 0.5600 0.5200 0.5600 43,000 +0.00(+0.00%)
Mar 10, 2008 0.5600 0.5800 0.5600 0.5600 34,950 +0.01(+1.82%)
Mar 07, 2008 0.6000 0.6000 0.5400 0.5500 105,200 -0.02(-3.51%)
Mar 06, 2008 0.6100 0.6100 0.5500 0.5700 339,500 -0.01(-1.72%)
Mar 05, 2008 0.7000 0.7300 0.5500 0.5800 404,300 -0.12(-17.14%)
Mar 04, 2008 0.7700 0.7700 0.7000 0.7000 92,700 -0.06(-7.89%)
Mar 03, 2008 0.7600 0.8300 0.7400 0.7600 97,000 +0.02(+2.70%)
Feb 29, 2008 0.7800 0.7800 0.7300 0.7400 114,500 -0.03(-3.90%)
Feb 28, 2008 0.7100 0.7700 0.7100 0.7700 133,400 +0.05(+6.94%)
Feb 27, 2008 0.8200 0.8200 0.7000 0.7200 202,300 +0.04(+5.88%)
Feb 26, 2008 0.6900 0.7300 0.6700 0.6800 287,150 +0.01(+1.49%)
Feb 25, 2008 0.5400 0.7000 0.5400 0.6700 268,081 +0.10(+17.54%)
Feb 22, 2008 0.5700 0.6000 0.5600 0.5700 92,000 +0.00(+0.00%)
Feb 21, 2008 0.5600 0.5800 0.5600 0.5700 165,600 +0.03(+5.56%)
Feb 20, 2008 0.5900 0.5900 0.5400 0.5400 70,200 -0.05(-8.47%)
Feb 19, 2008 0.5900 0.5900 0.5600 0.5900 389,346 +0.07(+13.46%)
Feb 18, 2008 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 15, 2008 0.5600 0.5900 0.5200 0.5200 362,450 -0.03(-5.45%)
Feb 14, 2008 0.5400 0.5500 0.5300 0.5500 110,500 +0.01(+1.85%)
Feb 13, 2008 0.5000 0.5400 0.4750 0.5400 323,000 +0.04(+8.00%)
Feb 12, 2008 0.5100 0.5100 0.4800 0.5000 27,195 +0.02(+4.17%)
Feb 11, 2008 0.5100 0.5100 0.4500 0.4800 52,500 -0.02(-4.00%)
Feb 08, 2008 0.5500 0.5500 0.4850 0.5000 94,000 -0.04(-7.41%)
Feb 07, 2008 0.5200 0.5400 0.5000 0.5400 60,500 +0.02(+3.85%)
Feb 06, 2008 0.5300 0.5400 0.5100 0.5200 69,380 -0.03(-5.45%)
Feb 05, 2008 0.5700 0.5700 0.5100 0.5500 103,900 -0.01(-1.79%)
Feb 04, 2008 0.5800 0.5900 0.5400 0.5600 204,100 +0.01(+1.82%)
Feb 01, 2008 0.5800 0.6000 0.5400 0.5500 268,830 +0.02(+3.77%)
Jan 31, 2008 0.4600 0.5300 0.4600 0.5300 237,940 +0.03(+6.00%)
Jan 30, 2008 0.5300 0.5300 0.5000 0.5000 33,700 -0.01(-1.96%)
Jan 29, 2008 0.5200 0.5300 0.5100 0.5100 48,500 +0.00(+0.00%)
Jan 28, 2008 0.5000 0.5400 0.5000 0.5100 147,600 +0.01(+2.00%)
Jan 25, 2008 0.4550 0.5400 0.4550 0.5000 142,000 +0.01(+1.01%)
Jan 24, 2008 0.4850 0.5400 0.4600 0.4950 79,300 +0.03(+5.32%)
Jan 23, 2008 0.4800 0.4800 0.4300 0.4700 259,200 -0.03(-6.00%)
Jan 22, 2008 0.5000 0.5000 0.4500 0.5000 245,600 +0.00(+0.00%)
Jan 21, 2008 0.5200 0.5200 0.5000 0.5000 56,500 -0.05(-9.09%)
Jan 18, 2008 0.5700 0.5900 0.5500 0.5500 51,500 -0.04(-6.78%)
Jan 17, 2008 0.5600 0.5900 0.5500 0.5900 121,800 +0.03(+5.36%)
Jan 16, 2008 0.6200 0.6200 0.5500 0.5600 118,500 -0.06(-9.68%)
Jan 15, 2008 0.6600 0.6600 0.5900 0.6200 156,800 -0.03(-4.62%)
Jan 14, 2008 0.7000 0.7000 0.6300 0.6500 176,050 -0.05(-7.14%)
Jan 11, 2008 0.7200 0.7200 0.6600 0.7000 52,000 -0.02(-2.78%)
Jan 10, 2008 0.7200 0.7200 0.6500 0.7200 123,500 +0.02(+2.86%)
Jan 09, 2008 0.7300 0.7300 0.6700 0.7000 98,700 -0.01(-1.41%)
Jan 08, 2008 0.7900 0.7900 0.7000 0.7100 182,500 -0.06(-7.79%)
Jan 07, 2008 0.7700 0.8000 0.7700 0.7700 112,000 -0.03(-3.75%)
Jan 04, 2008 0.8200 0.8200 0.7600 0.8000 104,300 -0.02(-2.44%)
Jan 03, 2008 0.8500 0.8500 0.7600 0.8200 189,825 +0.00(+0.00%)
Jan 02, 2008 0.7500 0.8200 0.7000 0.8200 192,300 +0.04(+5.13%)
Jan 01, 2008 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Dec 31, 2007 0.7200 0.7800 0.7200 0.7800 113,800 +0.08(+11.43%)
Dec 28, 2007 0.6500 0.7000 0.6500 0.7000 67,000 +0.05(+7.69%)
Dec 27, 2007 0.6800 0.6800 0.6500 0.6500 59,500 +0.00(+0.00%)
Dec 26, 2007 0.6000 0.6500 0.6000 0.6500 167,500 +0.00(+0.00%)
Dec 24, 2007 0.6000 0.6500 0.6000 0.6500 167,500 +0.05(+8.33%)
Dec 21, 2007 0.6600 0.7000 0.5900 0.6000 128,915 -0.04(-6.25%)
Dec 20, 2007 0.6300 0.6400 0.6300 0.6400 9,700 +0.01(+1.59%)
Dec 19, 2007 0.6500 0.6500 0.6000 0.6300 65,850 -0.02(-3.08%)
Dec 18, 2007 0.6400 0.6500 0.6000 0.6500 82,900 -0.03(-4.41%)
Dec 17, 2007 0.6900 0.6900 0.6300 0.6800 150,800 +0.03(+4.62%)
Dec 14, 2007 0.6900 0.6900 0.6300 0.6500 155,100 +0.00(+0.00%)
Dec 13, 2007 0.7000 0.7000 0.6500 0.6500 131,800 -0.03(-4.41%)
Dec 12, 2007 0.7500 0.7500 0.6700 0.6800 149,300 -0.05(-6.85%)
Dec 11, 2007 0.8100 0.8100 0.7300 0.7300 144,713 -0.06(-7.59%)
Dec 10, 2007 0.6500 0.8400 0.6500 0.7900 377,788 +0.14(+21.54%)
Dec 07, 2007 0.6400 0.6500 0.5800 0.6500 328,800 +0.03(+4.84%)
Dec 06, 2007 0.6100 0.6600 0.5800 0.6200 605,010 +0.01(+1.64%)
Dec 05, 2007 0.5500 0.6300 0.5000 0.6100 397,450 +0.04(+7.02%)
Dec 04, 2007 0.5500 0.5800 0.5400 0.5700 156,600 -0.01(-1.72%)
Dec 03, 2007 0.6600 0.6800 0.5400 0.5800 233,500 -0.10(-14.71%)
Nov 30, 2007 0.6600 0.7200 0.6500 0.6800 110,720 +0.00(+0.00%)
Nov 29, 2007 0.7200 0.7300 0.6800 0.6800 142,800 -0.05(-6.85%)
Nov 28, 2007 0.6900 0.7300 0.6200 0.7300 656,100 +0.04(+5.80%)
Nov 27, 2007 0.7900 0.7900 0.6800 0.6900 468,120 -0.14(-16.87%)
Nov 26, 2007 1.270 1.300 0.7800 0.8300 1,605,695 -0.41(-33.06%)
Nov 23, 2007 1.090 1.260 1.060 1.240 346,700 +0.24(+24.00%)
Nov 21, 2007 1.000 1.000 0.9500 1.000 150,200 -0.05(-4.76%)
Nov 20, 2007 1.030 1.050 1.000 1.050 285,400 +0.02(+1.94%)
Nov 19, 2007 1.110 1.120 1.010 1.030 121,350 -0.09(-8.04%)
Nov 16, 2007 1.070 1.160 1.050 1.120 217,500 +0.07(+6.67%)
Nov 15, 2007 1.030 1.100 1.000 1.050 175,800 +0.02(+1.94%)
Nov 14, 2007 1.030 1.070 1.020 1.030 112,900 +0.00(+0.00%)
Nov 13, 2007 0.9500 1.060 0.9500 1.030 255,500 +0.06(+6.19%)
Nov 12, 2007 0.9800 1.000 0.8900 0.9700 255,125 -0.05(-4.90%)
Nov 09, 2007 1.020 1.050 0.9500 1.020 177,900 +0.00(+0.00%)
Nov 08, 2007 1.060 1.080 1.010 1.020 233,412 -0.09(-8.11%)
Nov 07, 2007 1.120 1.120 1.010 1.110 124,550 -0.04(-3.48%)
Nov 06, 2007 1.150 1.260 1.110 1.150 431,629 +0.00(+0.00%)
Nov 05, 2007 1.090 1.170 1.050 1.150 121,200 +0.05(+4.55%)
Nov 02, 2007 1.090 1.170 1.080 1.100 143,800 +0.01(+0.92%)
Nov 01, 2007 1.110 1.130 1.050 1.090 133,625 -0.04(-3.54%)
Oct 31, 2007 1.150 1.220 1.070 1.130 598,631 -0.01(-0.88%)
Oct 30, 2007 1.110 1.160 1.110 1.140 557,900 +0.06(+5.56%)
Oct 29, 2007 1.070 1.120 0.9900 1.080 603,700 +0.05(+4.85%)
Oct 26, 2007 1.050 1.070 1.010 1.030 239,338 -0.01(-0.96%)
Oct 25, 2007 1.080 1.090 1.020 1.040 403,800 -0.03(-2.80%)
Oct 24, 2007 0.9200 1.080 0.9200 1.070 1,490,700 +0.15(+16.30%)
Oct 23, 2007 0.8700 0.9200 0.8700 0.9200 90,700 +0.03(+3.37%)
Oct 19, 2007 0.9100 0.9200 0.8700 0.8900 177,800 -0.04(-4.30%)
Oct 18, 2007 0.8100 0.9300 0.8100 0.9300 284,165 +0.11(+13.41%)
Oct 17, 2007 0.8400 0.8800 0.8100 0.8200 140,423 -0.01(-1.20%)
Oct 16, 2007 0.8800 0.8800 0.8200 0.8300 90,000 -0.05(-5.68%)
Oct 15, 2007 0.8800 0.9000 0.8500 0.8800 205,415 -0.02(-2.22%)
Oct 12, 2007 0.9100 0.9100 0.8800 0.9000 143,100 -0.05(-5.26%)
Oct 11, 2007 0.9000 0.9700 0.9000 0.9500 246,300 +0.04(+4.40%)
Oct 10, 2007 0.9300 0.9500 0.9000 0.9100 315,826 -0.04(-4.21%)
Oct 09, 2007 1.000 1.000 0.9100 0.9500 212,000 -0.05(-5.00%)
Oct 08, 2007 0.8900 1.000 0.8900 1.000 495,250 +0.00(+0.00%)
Oct 05, 2007 0.8900 1.000 0.8900 1.000 495,250 +0.04(+4.17%)
Oct 04, 2007 0.9500 1.050 0.9200 0.9600 551,936 -0.01(-1.03%)
Oct 03, 2007 0.8700 1.040 0.8700 0.9700 503,100 +0.13(+15.48%)
Oct 02, 2007 0.8900 0.8900 0.8300 0.8400 110,300 -0.03(-3.45%)
Oct 01, 2007 0.8600 0.9000 0.8600 0.8700 109,505 -0.03(-3.33%)
Sep 28, 2007 0.7900 0.9000 0.7900 0.9000 329,190 +0.10(+12.50%)
Sep 27, 2007 0.8000 0.8200 0.7600 0.8000 81,500 +0.01(+1.27%)
Sep 26, 2007 0.8000 0.8000 0.7600 0.7900 48,630 -0.03(-3.66%)
Sep 25, 2007 0.8500 0.9000 0.8200 0.8200 120,975 -0.07(-7.87%)
Sep 24, 2007 0.7400 0.9000 0.7400 0.8900 552,150 +0.15(+20.27%)
Sep 21, 2007 0.7600 0.7700 0.7200 0.7400 209,505 -0.02(-2.63%)
Sep 20, 2007 0.6600 0.7600 0.6400 0.7600 349,670 +0.11(+16.92%)
Sep 19, 2007 0.5900 0.7000 0.5600 0.6500 433,500 +0.09(+16.07%)
Sep 18, 2007 0.5400 0.5600 0.5000 0.5600 286,040 +0.05(+9.80%)
Sep 17, 2007 0.5400 0.5600 0.5100 0.5100 132,400 -0.05(-8.93%)
Sep 14, 2007 0.5700 0.5700 0.5400 0.5600 73,000 -0.01(-1.75%)
Sep 13, 2007 0.5100 0.5800 0.5100 0.5700 184,105 +0.05(+9.62%)
Sep 12, 2007 0.5100 0.5300 0.4950 0.5200 153,900 -0.01(-1.89%)
Sep 11, 2007 0.5300 0.5500 0.4950 0.5300 345,100 +0.00(+0.00%)
Sep 10, 2007 0.5400 0.5500 0.5100 0.5300 361,900 -0.02(-3.64%)
Sep 07, 2007 0.5400 0.5800 0.5200 0.5500 694,500 +0.03(+5.77%)
Sep 06, 2007 0.5000 0.5600 0.5000 0.5200 371,560 +0.02(+4.00%)
Sep 05, 2007 0.5500 0.5500 0.4900 0.5000 276,300 -0.04(-7.41%)
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.