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 (%)
Sep 28, 2018 0.4100 0.4100 0.3700 0.4100 801,742 +0.01(+2.50%)
Sep 27, 2018 0.4300 0.4300 0.4000 0.4000 610,397 -0.02(-4.76%)
Sep 26, 2018 0.4400 0.4400 0.4100 0.4200 1,132,328 -0.01(-2.33%)
Sep 25, 2018 0.4600 0.4600 0.4200 0.4300 1,234,562 -0.02(-4.44%)
Sep 24, 2018 0.4800 0.4800 0.4500 0.4500 1,313,892 -0.01(-2.17%)
Sep 21, 2018 0.5000 0.5500 0.4500 0.4600 4,374,619 +0.07(+17.95%)
Sep 20, 2018 0.4200 0.4200 0.3900 0.3900 1,099,242 -0.02(-4.88%)
Sep 19, 2018 0.3800 0.4200 0.3700 0.4100 961,316 +0.03(+7.89%)
Sep 18, 2018 0.3700 0.3800 0.3700 0.3800 372,285 +0.01(+2.70%)
Sep 17, 2018 0.3800 0.3900 0.3700 0.3700 802,242 -0.01(-2.63%)
Sep 14, 2018 0.3900 0.3900 0.3700 0.3800 675,435 +0.00(+0.00%)
Sep 13, 2018 0.3900 0.4000 0.3800 0.3800 413,935 -0.01(-2.56%)
Sep 12, 2018 0.3900 0.4000 0.3900 0.3900 545,322 +0.00(+0.00%)
Sep 11, 2018 0.4000 0.4100 0.3700 0.3900 681,060 -0.03(-7.14%)
Sep 10, 2018 0.4100 0.4200 0.3900 0.4200 563,322 +0.00(+0.00%)
Sep 07, 2018 0.4000 0.4200 0.3700 0.4200 571,204 +0.02(+5.00%)
Sep 06, 2018 0.4300 0.4300 0.4000 0.4000 451,878 -0.03(-6.98%)
Sep 05, 2018 0.4400 0.4500 0.4000 0.4300 763,933 -0.02(-4.44%)
Sep 04, 2018 0.4700 0.4700 0.4400 0.4500 610,447 +0.00(+0.00%)
Aug 31, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 30, 2018 0.3800 0.4500 0.3700 0.4500 1,756,906 +0.07(+18.42%)
Aug 29, 2018 0.3800 0.3800 0.3700 0.3800 434,883 +0.01(+2.70%)
Aug 28, 2018 0.3300 0.3900 0.3200 0.3700 1,503,542 +0.06(+19.35%)
Aug 27, 2018 0.3200 0.3200 0.3100 0.3100 227,887 +0.00(+0.00%)
Aug 24, 2018 0.3200 0.3200 0.3000 0.3100 255,990 +0.00(+0.00%)
Aug 23, 2018 0.3100 0.3100 0.3000 0.3100 88,233 +0.00(+0.00%)
Aug 22, 2018 0.2900 0.3100 0.2900 0.3100 203,898 +0.02(+6.90%)
Aug 21, 2018 0.2900 0.3000 0.2900 0.2900 220,709 -0.01(-3.33%)
Aug 20, 2018 0.3000 0.3100 0.2900 0.3000 219,280 +0.00(+0.00%)
Aug 17, 2018 0.3000 0.3100 0.2900 0.3000 339,054 +0.00(+0.00%)
Aug 16, 2018 0.3000 0.3100 0.2900 0.3000 389,038 +0.01(+3.45%)
Aug 15, 2018 0.3100 0.3100 0.2900 0.2900 532,464 -0.02(-6.45%)
Aug 14, 2018 0.3200 0.3200 0.3100 0.3100 720,380 +0.00(+0.00%)
Aug 13, 2018 0.3300 0.3300 0.3000 0.3100 781,608 -0.02(-6.06%)
Aug 10, 2018 0.3300 0.3300 0.3300 0.3300 326,287 +0.00(+0.00%)
Aug 09, 2018 0.3300 0.3300 0.3300 0.3300 445,022 +0.00(+0.00%)
Aug 08, 2018 0.3300 0.3500 0.3300 0.3300 418,930 +0.00(+0.00%)
Aug 07, 2018 0.3500 0.3500 0.3300 0.3300 224,329 -0.01(-2.94%)
Aug 03, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 02, 2018 0.3400 0.3500 0.3400 0.3400 92,461 +0.00(+0.00%)
Aug 01, 2018 0.3500 0.3500 0.3300 0.3400 1,395,408 -0.01(-2.86%)
Jul 31, 2018 0.3600 0.3700 0.3500 0.3500 313,115 -0.01(-2.78%)
Jul 30, 2018 0.3700 0.3700 0.3600 0.3600 236,569 -0.01(-2.70%)
Jul 27, 2018 0.3600 0.3700 0.3600 0.3700 238,900 +0.01(+1.37%)
Jul 26, 2018 0.3700 0.3700 0.3600 0.3650 126,653 +0.00(+0.00%)
Jul 25, 2018 0.3600 0.3700 0.3600 0.3650 196,442 +0.00(+0.00%)
Jul 24, 2018 0.3700 0.3700 0.3600 0.3650 85,796 +0.00(+0.00%)
Jul 23, 2018 0.3650 0.3750 0.3650 0.3650 277,651 +0.01(+1.39%)
Jul 20, 2018 0.3700 0.3700 0.3550 0.3600 109,500 -0.01(-2.70%)
Jul 19, 2018 0.3550 0.3700 0.3500 0.3700 167,500 +0.02(+4.23%)
Jul 18, 2018 0.3500 0.3550 0.3450 0.3550 197,990 +0.00(+0.00%)
Jul 17, 2018 0.3550 0.3550 0.3500 0.3550 60,585 +0.00(+0.00%)
Jul 16, 2018 0.3600 0.3600 0.3500 0.3550 1,328,150 +0.01(+1.43%)
Jul 13, 2018 0.3600 0.3600 0.3500 0.3500 88,600 +0.00(+0.00%)
Jul 12, 2018 0.3650 0.3650 0.3450 0.3500 85,222 -0.01(-2.78%)
Jul 11, 2018 0.3650 0.3750 0.3450 0.3600 457,785 +0.00(+0.00%)
Jul 10, 2018 0.3650 0.3650 0.3600 0.3600 362,360 +0.00(+0.00%)
Jul 09, 2018 0.3750 0.3600 0.3600 187,913 -0.01(-1.37%)
Jul 06, 2018 0.3800 0.3800 0.3600 0.3650 165,700 -0.01(-1.35%)
Jul 05, 2018 0.3850 0.3850 0.3700 0.3700 188,541 -0.01(-2.63%)
Jul 04, 2018 0.3950 0.3950 0.3800 0.3800 127,539 -0.01(-2.56%)
Jul 03, 2018 0.3900 0.3950 0.3800 0.3900 280,700 -0.01(-1.27%)
Jun 29, 2018 0.3950 0.3950 0.3950 0 +0.03(+6.76%)
Jun 28, 2018 0.3650 0.3700 0.3550 0.3700 428,195 +0.01(+2.78%)
Jun 27, 2018 0.3800 0.3800 0.3550 0.3600 562,903 -0.01(-2.70%)
Jun 26, 2018 0.3950 0.3950 0.3700 0.3700 127,995 -0.02(-3.90%)
Jun 25, 2018 0.3600 0.4100 0.3600 0.3850 931,415 +0.02(+5.48%)
Jun 22, 2018 0.3650 0.3700 0.3550 0.3650 262,501 +0.01(+2.82%)
Jun 21, 2018 0.3650 0.3700 0.3550 0.3550 307,886 -0.02(-4.05%)
Jun 20, 2018 0.3700 0.3750 0.3700 0.3700 610,820 +0.00(+0.00%)
Jun 19, 2018 0.3650 0.3700 0.3500 0.3700 469,840 +0.01(+2.78%)
Jun 18, 2018 0.3900 0.3900 0.3550 0.3600 395,548 -0.01(-2.70%)
Jun 15, 2018 0.3750 0.3500 0.3700 324,411 +0.02(+5.71%)
Jun 14, 2018 0.3650 0.3650 0.3500 0.3500 160,887 +0.00(+0.00%)
Jun 13, 2018 0.3500 0.3600 0.3450 0.3500 465,100 -0.01(-2.78%)
Jun 12, 2018 0.3700 0.3700 0.3350 0.3600 662,005 -0.01(-1.37%)
Jun 11, 2018 0.3800 0.3800 0.3500 0.3650 973,930 -0.01(-1.35%)
Jun 08, 2018 0.3800 0.3800 0.3650 0.3700 212,989 +0.00(+0.00%)
Jun 07, 2018 0.3750 0.3800 0.3700 0.3700 134,132 -0.01(-1.33%)
Jun 06, 2018 0.3600 0.3750 0.3550 0.3750 455,430 +0.02(+4.17%)
Jun 05, 2018 0.3750 0.3800 0.3600 0.3600 490,493 -0.02(-5.26%)
Jun 04, 2018 0.3800 0.3850 0.3750 0.3800 447,398 -0.01(-2.56%)
Jun 01, 2018 0.4000 0.4000 0.3900 0.3900 231,335 -0.01(-1.27%)
May 31, 2018 0.3950 0.4100 0.3850 0.3950 513,912 +0.01(+1.28%)
May 30, 2018 0.3800 0.3950 0.3650 0.3900 600,723 +0.02(+4.00%)
May 29, 2018 0.3950 0.3950 0.3750 0.3750 308,393 -0.01(-1.32%)
May 28, 2018 0.4100 0.4100 0.3800 0.3800 542,567 -0.04(-9.52%)
May 25, 2018 0.4100 0.4200 0.4100 0.4200 182,487 +0.02(+5.00%)
May 24, 2018 0.4100 0.4100 0.4000 0.4000 220,500 +0.00(+0.00%)
May 23, 2018 0.4000 0.4050 0.3900 0.4000 314,518 +0.01(+1.27%)
May 22, 2018 0.4050 0.4050 0.3900 0.3950 310,684 -0.01(-2.47%)
May 18, 2018 0.4050 0.4050 0.4050 0 -0.01(-3.57%)
May 17, 2018 0.4200 0.4200 0.4050 0.4200 177,033 +0.01(+1.20%)
May 16, 2018 0.4000 0.4150 0.4000 0.4150 51,255 +0.01(+2.47%)
May 15, 2018 0.4200 0.4200 0.4000 0.4050 473,730 -0.01(-3.57%)
May 14, 2018 0.4100 0.4200 0.4100 0.4200 330,050 +0.01(+1.20%)
May 11, 2018 0.4150 0.4150 0.4000 0.4150 541,042 +0.00(+0.00%)
May 10, 2018 0.4200 0.4200 0.4100 0.4150 187,350 -0.01(-1.19%)
May 09, 2018 0.4200 0.4250 0.4100 0.4200 629,480 +0.01(+1.20%)
May 08, 2018 0.4150 0.4200 0.4100 0.4150 391,233 -0.01(-1.19%)
May 07, 2018 0.4150 0.4250 0.4150 0.4200 525,176 +0.00(+0.00%)
May 04, 2018 0.4350 0.4400 0.4100 0.4200 720,660 -0.01(-1.18%)
May 03, 2018 0.4250 0.4250 0.4200 0.4250 451,500 +0.01(+2.41%)
May 02, 2018 0.4200 0.4250 0.4100 0.4150 245,000 -0.01(-1.19%)
May 01, 2018 0.4150 0.4200 0.4100 0.4200 300,997 +0.01(+3.70%)
Apr 30, 2018 0.4050 0.4200 0.4000 0.4050 99,935 +0.00(+0.00%)
Apr 27, 2018 0.4050 0.4150 0.4000 0.4050 200,809 -0.01(-3.57%)
Apr 26, 2018 0.4250 0.4250 0.3900 0.4200 605,803 +0.00(+0.00%)
Apr 25, 2018 0.4250 0.4250 0.4200 0.4200 526,851 -0.02(-3.45%)
Apr 24, 2018 0.4300 0.4400 0.4300 0.4350 297,062 +0.01(+1.16%)
Apr 23, 2018 0.4300 0.4350 0.4200 0.4300 200,200 +0.01(+1.18%)
Apr 20, 2018 0.4300 0.4300 0.4250 0.4250 107,466 +0.01(+1.19%)
Apr 19, 2018 0.4450 0.4450 0.4200 0.4200 268,702 -0.02(-3.45%)
Apr 18, 2018 0.4300 0.4500 0.4300 0.4350 199,950 +0.01(+1.16%)
Apr 17, 2018 0.4450 0.4450 0.4300 0.4300 77,200 -0.01(-2.27%)
Apr 16, 2018 0.4400 0.4400 0.4300 0.4400 164,230 -0.01(-1.12%)
Apr 13, 2018 0.4400 0.4450 0.4400 0.4450 80,100 +0.01(+1.14%)
Apr 12, 2018 0.4300 0.4400 0.4300 0.4400 128,870 +0.01(+1.15%)
Apr 11, 2018 0.4350 0.4350 0.4200 0.4350 181,119 +0.00(+0.00%)
Apr 10, 2018 0.4300 0.4350 0.4300 0.4350 42,459 +0.01(+1.16%)
Apr 09, 2018 0.4450 0.4450 0.4200 0.4300 133,992 +0.00(+0.00%)
Apr 06, 2018 0.4400 0.4400 0.4300 0.4300 26,600 -0.02(-3.37%)
Apr 05, 2018 0.4200 0.4450 0.4200 0.4450 207,200 +0.02(+4.71%)
Apr 04, 2018 0.4400 0.4400 0.4100 0.4250 345,453 -0.01(-2.30%)
Apr 03, 2018 0.4300 0.4350 0.4250 0.4350 276,390 +0.01(+1.16%)
Apr 02, 2018 0.4450 0.4450 0.4250 0.4300 58,102 +0.00(+0.00%)
Mar 29, 2018 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Mar 28, 2018 0.4550 0.4550 0.4200 0.4250 327,875 -0.03(-5.56%)
Mar 27, 2018 0.4500 0.4600 0.4500 0.4500 82,257 +0.00(+0.00%)
Mar 26, 2018 0.4600 0.4700 0.4500 0.4500 256,848 +0.00(+0.00%)
Mar 23, 2018 0.4500 0.4600 0.4400 0.4500 273,744 +0.01(+2.27%)
Mar 22, 2018 0.4450 0.4500 0.4350 0.4400 162,583 -0.01(-1.12%)
Mar 21, 2018 0.4450 0.4450 0.4300 0.4450 237,460 +0.01(+2.30%)
Mar 20, 2018 0.4500 0.4500 0.4300 0.4350 108,790 +0.00(+0.00%)
Mar 19, 2018 0.4250 0.4400 0.4150 0.4350 207,581 +0.03(+6.10%)
Mar 16, 2018 0.4300 0.4300 0.4100 0.4100 225,300 -0.02(-4.65%)
Mar 15, 2018 0.4300 0.4300 0.4150 0.4300 53,755 +0.01(+1.18%)
Mar 14, 2018 0.4300 0.4500 0.4250 0.4250 289,005 -0.02(-3.41%)
Mar 13, 2018 0.4300 0.4400 0.4300 0.4400 167,500 +0.00(+0.00%)
Mar 12, 2018 0.4650 0.4700 0.4350 0.4400 776,920 -0.03(-5.38%)
Mar 09, 2018 0.4400 0.4650 0.4300 0.4650 1,049,581 +0.03(+6.90%)
Mar 08, 2018 0.4150 0.4450 0.4150 0.4350 374,574 +0.02(+3.57%)
Mar 07, 2018 0.4250 0.4250 0.4100 0.4200 354,605 +0.00(+0.00%)
Mar 06, 2018 0.4200 0.4250 0.4050 0.4200 251,729 +0.01(+2.44%)
Mar 05, 2018 0.4000 0.4200 0.4000 0.4100 520,025 +0.01(+3.80%)
Mar 02, 2018 0.3800 0.4000 0.3650 0.3950 324,118 +0.02(+5.33%)
Mar 01, 2018 0.3700 0.3750 0.3300 0.3750 1,482,289 +0.00(+0.00%)
Feb 28, 2018 0.3750 0.3900 0.3600 0.3750 766,758 +0.00(+0.00%)
Feb 27, 2018 0.4000 0.4000 0.3700 0.3750 595,935 -0.03(-6.25%)
Feb 26, 2018 0.4050 0.4050 0.3950 0.4000 258,576 +0.00(+0.00%)
Feb 23, 2018 0.4000 0.4100 0.3950 0.4000 472,052 +0.02(+3.90%)
Feb 22, 2018 0.3600 0.3900 0.3600 0.3850 487,225 +0.02(+5.48%)
Feb 21, 2018 0.3950 0.3950 0.3500 0.3650 531,426 -0.03(-6.41%)
Feb 20, 2018 0.4200 0.4200 0.3900 0.3900 405,553 -0.02(-6.02%)
Feb 16, 2018 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Feb 15, 2018 0.4650 0.4650 0.4150 0.4150 1,141,299 -0.03(-5.68%)
Feb 14, 2018 0.4200 0.4400 0.4100 0.4400 404,125 +0.02(+4.76%)
Feb 13, 2018 0.4200 0.4250 0.4100 0.4200 227,225 +0.00(+0.00%)
Feb 12, 2018 0.4200 0.4250 0.4100 0.4200 135,798 +0.01(+1.20%)
Feb 09, 2018 0.4200 0.4300 0.4050 0.4150 238,997 -0.01(-2.35%)
Feb 08, 2018 0.4300 0.4350 0.4200 0.4250 618,532 +0.00(+0.00%)
Feb 07, 2018 0.4300 0.4300 0.4150 0.4250 367,000 +0.01(+1.19%)
Feb 06, 2018 0.4300 0.4300 0.4200 0.4200 139,986 -0.02(-3.45%)
Feb 05, 2018 0.4300 0.4350 0.4250 0.4350 589,014 +0.01(+1.16%)
Feb 02, 2018 0.4250 0.4300 0.4000 0.4300 798,780 +0.02(+4.88%)
Feb 01, 2018 0.4550 0.4600 0.4100 0.4100 497,367 -0.04(-8.89%)
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%)
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.