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

Goldquest Mining Corp (TSV: GQC )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 9:57 AM EDT, May 31, 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 (%)
Sep 27, 2013 0.2950 0.3050 0.2850 0.3050 57,600 +0.01(+3.39%)
Sep 26, 2013 0.3100 0.3100 0.2800 0.2950 298,106 -0.03(-7.81%)
Sep 25, 2013 0.3200 0.3300 0.3100 0.3200 65,200 -0.01(-3.03%)
Sep 24, 2013 0.3200 0.3300 0.3200 0.3300 84,143 +0.02(+6.45%)
Sep 23, 2013 0.3000 0.3200 0.2950 0.3100 103,997 +0.01(+3.33%)
Sep 20, 2013 0.3350 0.3350 0.3000 0.3000 114,150 -0.04(-10.45%)
Sep 19, 2013 0.3400 0.3450 0.3300 0.3350 145,958 +0.00(+0.00%)
Sep 18, 2013 0.3100 0.3400 0.3000 0.3350 196,470 +0.03(+9.84%)
Sep 17, 2013 0.3250 0.3250 0.3050 0.3050 48,800 -0.01(-3.17%)
Sep 16, 2013 0.3100 0.3150 0.3050 0.3150 47,709 +0.01(+1.61%)
Sep 13, 2013 0.3000 0.3150 0.3000 0.3100 92,843 +0.02(+5.08%)
Sep 12, 2013 0.3100 0.3100 0.2950 0.2950 105,496 -0.02(-4.84%)
Sep 11, 2013 0.3000 0.3150 0.3000 0.3100 91,964 +0.01(+3.33%)
Sep 10, 2013 0.3100 0.3100 0.2950 0.3000 139,884 -0.01(-3.23%)
Sep 09, 2013 0.3200 0.3200 0.3050 0.3100 192,496 -0.01(-1.59%)
Sep 06, 2013 0.3050 0.3200 0.3050 0.3150 56,625 +0.01(+3.28%)
Sep 05, 2013 0.3200 0.3200 0.3050 0.3050 122,266 -0.02(-4.69%)
Sep 04, 2013 0.3250 0.3300 0.3150 0.3200 217,900 -0.02(-4.48%)
Sep 03, 2013 0.3250 0.3400 0.3150 0.3350 59,770 +0.02(+6.35%)
Aug 30, 2013 0.3150 0.3150 0.3150 0 -0.03(-8.70%)
Aug 29, 2013 0.3600 0.3600 0.3450 0.3450 43,136 -0.02(-4.17%)
Aug 28, 2013 0.3600 0.3600 0.3450 0.3600 74,350 +0.02(+5.88%)
Aug 27, 2013 0.3550 0.3850 0.3400 0.3400 385,816 -0.02(-5.56%)
Aug 26, 2013 0.3600 0.3600 0.3400 0.3600 417,460 +0.01(+1.41%)
Aug 23, 2013 0.3450 0.3650 0.3450 0.3550 202,900 +0.01(+2.90%)
Aug 22, 2013 0.3600 0.3600 0.3400 0.3450 441,855 -0.01(-1.43%)
Aug 21, 2013 0.4000 0.4000 0.3500 0.3500 862,294 -0.07(-16.67%)
Aug 20, 2013 0.4200 0.4400 0.4100 0.4200 148,900 -0.01(-2.33%)
Aug 19, 2013 0.4250 0.4400 0.4200 0.4300 128,440 -0.02(-3.37%)
Aug 16, 2013 0.4500 0.4500 0.4200 0.4450 79,600 +0.01(+2.30%)
Aug 15, 2013 0.4000 0.4500 0.3800 0.4350 550,914 +0.02(+4.82%)
Aug 14, 2013 0.3850 0.4150 0.3850 0.4150 213,850 +0.03(+9.21%)
Aug 13, 2013 0.3700 0.3900 0.3650 0.3800 57,550 -0.01(-1.30%)
Aug 12, 2013 0.3800 0.3950 0.3800 0.3850 140,700 +0.02(+4.05%)
Aug 09, 2013 0.3700 0.3850 0.3600 0.3700 147,184 -0.01(-1.33%)
Aug 08, 2013 0.3800 0.3850 0.3700 0.3750 125,720 +0.02(+4.17%)
Aug 07, 2013 0.3750 0.3750 0.3600 0.3600 69,201 -0.02(-4.00%)
Aug 06, 2013 0.3950 0.4100 0.3750 0.3750 506,856 -0.03(-8.54%)
Aug 02, 2013 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Aug 01, 2013 0.4050 0.4300 0.4050 0.4200 93,300 -0.02(-3.45%)
Jul 31, 2013 0.4200 0.4350 0.4050 0.4350 107,595 +0.01(+1.16%)
Jul 30, 2013 0.4000 0.4400 0.4000 0.4300 162,900 +0.03(+7.50%)
Jul 29, 2013 0.3900 0.4050 0.3850 0.4000 58,725 -0.01(-1.23%)
Jul 26, 2013 0.4000 0.4100 0.3800 0.4050 234,500 +0.01(+1.25%)
Jul 25, 2013 0.4100 0.4150 0.3850 0.4000 186,083 -0.02(-4.76%)
Jul 24, 2013 0.4500 0.4500 0.4200 0.4200 122,370 -0.03(-5.62%)
Jul 23, 2013 0.4250 0.4700 0.4100 0.4450 250,657 +0.04(+8.54%)
Jul 22, 2013 0.4350 0.4500 0.4100 0.4100 261,517 +0.00(+0.00%)
Jul 19, 2013 0.4150 0.4350 0.4100 0.4100 123,178 -0.01(-2.38%)
Jul 18, 2013 0.4400 0.4500 0.4200 0.4200 64,200 -0.04(-7.69%)
Jul 17, 2013 0.4500 0.4550 0.4400 0.4550 141,900 -0.01(-1.09%)
Jul 16, 2013 0.4500 0.4650 0.4350 0.4600 216,070 +0.00(+0.00%)
Jul 15, 2013 0.4500 0.4750 0.4250 0.4600 215,672 +0.01(+1.10%)
Jul 12, 2013 0.4600 0.4600 0.4200 0.4550 165,868 +0.02(+3.41%)
Jul 11, 2013 0.4550 0.4700 0.4400 0.4400 318,681 -0.01(-2.22%)
Jul 10, 2013 0.4500 0.4950 0.4450 0.4500 878,637 +0.01(+2.27%)
Jul 09, 2013 0.4400 0.4750 0.4250 0.4400 1,132,026 +0.07(+18.92%)
Jul 08, 2013 0.3800 0.3900 0.3700 0.3700 200,100 -0.02(-5.13%)
Jul 05, 2013 0.3900 0.3900 0.3800 0.3900 91,500 -0.01(-2.50%)
Jul 04, 2013 0.3800 0.4000 0.3800 0.4000 50,433 +0.02(+5.26%)
Jul 03, 2013 0.3850 0.4000 0.3800 0.3800 175,400 -0.02(-5.00%)
Jul 02, 2013 0.4200 0.4200 0.3650 0.4000 438,620 +0.01(+1.27%)
Jun 28, 2013 0.3950 0.3950 0.3950 0 +0.05(+12.86%)
Jun 27, 2013 0.3550 0.3700 0.3450 0.3500 331,600 +0.01(+2.94%)
Jun 26, 2013 0.3500 0.3500 0.3250 0.3400 133,800 -0.01(-4.23%)
Jun 25, 2013 0.3800 0.3900 0.3500 0.3550 298,400 -0.02(-5.33%)
Jun 24, 2013 0.4350 0.4350 0.3750 0.3750 316,107 -0.06(-13.79%)
Jun 21, 2013 0.4400 0.4600 0.4250 0.4350 202,030 -0.01(-1.14%)
Jun 20, 2013 0.4750 0.4800 0.4300 0.4400 451,600 -0.05(-10.20%)
Jun 19, 2013 0.4800 0.5100 0.4700 0.4900 168,013 +0.01(+2.08%)
Jun 18, 2013 0.4850 0.5100 0.4800 0.4800 171,600 -0.01(-2.04%)
Jun 17, 2013 0.5100 0.5400 0.4900 0.4900 368,050 -0.01(-1.01%)
Jun 14, 2013 0.5400 0.5600 0.4900 0.4950 342,950 -0.07(-13.16%)
Jun 13, 2013 0.5000 0.5700 0.4700 0.5700 1,022,897 +0.08(+17.53%)
Jun 12, 2013 0.4800 0.4950 0.4400 0.4850 281,075 +0.01(+1.04%)
Jun 11, 2013 0.4900 0.5100 0.4700 0.4800 241,790 -0.03(-5.88%)
Jun 10, 2013 0.5600 0.5800 0.5100 0.5100 264,070 -0.03(-5.56%)
Jun 07, 2013 0.4850 0.5700 0.4800 0.5400 1,372,099 +0.04(+8.00%)
Jun 06, 2013 0.3850 0.5200 0.3850 0.5000 832,923 +0.11(+29.87%)
Jun 05, 2013 0.3750 0.3900 0.3700 0.3850 275,550 +0.01(+1.32%)
Jun 04, 2013 0.3850 0.3850 0.3700 0.3800 71,045 -0.02(-3.80%)
Jun 03, 2013 0.3650 0.4000 0.3600 0.3950 190,197 +0.05(+14.49%)
May 31, 2013 0.3700 0.3850 0.3450 0.3450 211,994 -0.02(-4.17%)
May 30, 2013 0.3500 0.3900 0.3500 0.3600 451,917 +0.01(+2.86%)
May 29, 2013 0.3650 0.3650 0.3350 0.3500 130,100 -0.02(-5.41%)
May 28, 2013 0.3500 0.3800 0.3500 0.3700 314,515 +0.03(+7.25%)
May 27, 2013 0.3450 0.3500 0.3350 0.3450 200,530 +0.01(+4.55%)
May 24, 2013 0.3100 0.3300 0.3100 0.3300 168,843 +0.03(+8.20%)
May 23, 2013 0.3000 0.3150 0.2900 0.3050 752,050 +0.01(+1.67%)
May 22, 2013 0.3150 0.3300 0.3000 0.3000 294,560 +0.01(+1.69%)
May 21, 2013 0.3100 0.3300 0.2900 0.2950 218,077 -0.01(-3.28%)
May 17, 2013 0.3050 0.3050 0.3050 0 -0.07(-18.67%)
May 16, 2013 0.3000 0.4300 0.2900 0.3750 2,004,394 +0.08(+25.00%)
May 15, 2013 0.2900 0.3050 0.2900 0.3000 883,850 +0.01(+3.45%)
May 13, 2013 0.2900 0.2900 0.2850 0.2900 70,550 -0.01(-3.33%)
May 10, 2013 0.2900 0.3000 0.2800 0.3000 93,992 +0.01(+3.45%)
May 09, 2013 0.3000 0.3050 0.2900 0.2900 175,985 -0.02(-4.92%)
May 08, 2013 0.3000 0.3050 0.3000 0.3050 60,571 +0.01(+1.67%)
May 07, 2013 0.3000 0.3000 0.3000 0.3000 164,300 +0.00(+0.00%)
May 06, 2013 0.2900 0.3100 0.2800 0.3000 339,550 +0.01(+3.45%)
May 03, 2013 0.2900 0.2900 0.2900 0.2900 111,350 +0.00(+0.00%)
May 02, 2013 0.3100 0.3100 0.2900 0.2900 155,985 -0.02(-4.92%)
May 01, 2013 0.3100 0.3200 0.3050 0.3050 64,600 -0.01(-1.61%)
Apr 30, 2013 0.3200 0.3200 0.3100 0.3100 119,713 -0.01(-3.13%)
Apr 29, 2013 0.3300 0.3300 0.3200 0.3200 304,500 -0.02(-4.48%)
Apr 26, 2013 0.3650 0.3600 0.3300 0.3350 170,588 -0.02(-6.94%)
Apr 25, 2013 0.3550 0.3750 0.3550 0.3600 275,500 +0.02(+7.46%)
Apr 24, 2013 0.2800 0.3350 0.2800 0.3350 230,603 +0.06(+21.82%)
Apr 23, 2013 0.2950 0.3000 0.2700 0.2750 79,750 -0.01(-1.79%)
Apr 22, 2013 0.2950 0.3000 0.2800 0.2800 150,010 -0.01(-5.08%)
Apr 19, 2013 0.3100 0.3100 0.2900 0.2950 278,400 +0.00(+0.00%)
Apr 18, 2013 0.3200 0.3200 0.2900 0.2950 333,600 -0.04(-10.61%)
Apr 17, 2013 0.3350 0.3400 0.3200 0.3300 288,600 +0.01(+3.13%)
Apr 16, 2013 0.3150 0.3400 0.3000 0.3200 408,970 +0.04(+12.28%)
Apr 15, 2013 0.2600 0.3000 0.2500 0.2850 514,039 +0.01(+3.64%)
Apr 12, 2013 0.3650 0.3650 0.2750 0.2750 1,987,123 -0.13(-32.10%)
Apr 11, 2013 0.4200 0.4200 0.4000 0.4050 64,900 +0.01(+1.25%)
Apr 10, 2013 0.4300 0.4300 0.4000 0.4000 101,015 -0.04(-9.09%)
Apr 09, 2013 0.4400 0.4450 0.4200 0.4400 95,920 +0.01(+2.33%)
Apr 08, 2013 0.4400 0.4400 0.4200 0.4300 76,306 +0.01(+2.38%)
Apr 05, 2013 0.4000 0.4200 0.4000 0.4200 140,849 +0.03(+7.69%)
Apr 04, 2013 0.3900 0.3950 0.3800 0.3900 82,559 -0.01(-2.50%)
Apr 03, 2013 0.4200 0.4200 0.3900 0.4000 115,020 -0.01(-2.44%)
Apr 02, 2013 0.4200 0.4300 0.4000 0.4100 194,970 -0.04(-7.87%)
Apr 01, 2013 0.4450 0.4450 0.4300 0.4450 40,100 -0.01(-1.11%)
Mar 28, 2013 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
Mar 27, 2013 0.3800 0.4700 0.3700 0.4650 820,479 +0.11(+30.99%)
Mar 26, 2013 0.3700 0.3700 0.3550 0.3550 111,740 -0.02(-5.33%)
Mar 25, 2013 0.3750 0.3750 0.3450 0.3750 355,090 -0.01(-2.60%)
Mar 22, 2013 0.3900 0.3900 0.3700 0.3850 40,850 +0.00(+0.00%)
Mar 21, 2013 0.3900 0.4000 0.3800 0.3850 230,900 +0.00(+0.00%)
Mar 20, 2013 0.4050 0.4200 0.3850 0.3850 251,950 -0.02(-4.94%)
Mar 19, 2013 0.4100 0.4250 0.4050 0.4050 77,980 +0.01(+1.25%)
Mar 18, 2013 0.4100 0.4250 0.4000 0.4000 94,250 -0.01(-1.23%)
Mar 15, 2013 0.4600 0.4600 0.4050 0.4050 256,218 -0.03(-7.95%)
Mar 14, 2013 0.4500 0.4650 0.4400 0.4400 318,950 +0.02(+3.53%)
Mar 13, 2013 0.4200 0.4500 0.4100 0.4250 115,610 +0.01(+1.19%)
Mar 12, 2013 0.4300 0.4400 0.4150 0.4200 271,997 -0.01(-2.33%)
Mar 11, 2013 0.4300 0.4350 0.4050 0.4300 83,500 +0.02(+6.17%)
Mar 08, 2013 0.4150 0.4200 0.4000 0.4050 72,700 -0.01(-3.57%)
Mar 07, 2013 0.4200 0.4250 0.4000 0.4200 122,749 +0.00(+0.00%)
Mar 06, 2013 0.4000 0.4300 0.4000 0.4200 181,150 +0.03(+7.69%)
Mar 05, 2013 0.4000 0.4250 0.3800 0.3900 495,850 -0.02(-4.88%)
Mar 04, 2013 0.4300 0.4300 0.3900 0.4100 284,700 -0.02(-4.65%)
Mar 01, 2013 0.4250 0.4300 0.4150 0.4300 206,960 +0.00(+0.00%)
Feb 28, 2013 0.4250 0.4350 0.4000 0.4300 449,270 +0.01(+1.18%)
Feb 27, 2013 0.4350 0.4400 0.4150 0.4250 443,506 -0.01(-1.16%)
Feb 26, 2013 0.4200 0.4400 0.4200 0.4300 1,030,226 +0.01(+2.38%)
Feb 25, 2013 0.4550 0.4650 0.4200 0.4200 443,650 -0.03(-6.67%)
Feb 22, 2013 0.4900 0.4900 0.4300 0.4500 1,000,044 -0.03(-6.25%)
Feb 21, 2013 0.4950 0.5100 0.4750 0.4800 396,230 -0.01(-2.04%)
Feb 20, 2013 0.5200 0.5200 0.4900 0.4900 207,450 -0.05(-9.26%)
Feb 19, 2013 0.5500 0.5500 0.5000 0.5400 414,220 -0.01(-1.82%)
Feb 15, 2013 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Feb 14, 2013 0.5600 0.6000 0.5500 0.6000 672,825 +0.06(+11.11%)
Feb 13, 2013 0.5500 0.5600 0.5300 0.5400 166,450 +0.00(+0.00%)
Feb 12, 2013 0.5500 0.5700 0.5300 0.5400 243,800 +0.01(+1.89%)
Feb 11, 2013 0.5500 0.5700 0.5200 0.5300 234,300 -0.02(-3.64%)
Feb 08, 2013 0.5600 0.5800 0.5500 0.5500 429,640 +0.00(+0.00%)
Feb 07, 2013 0.5600 0.5600 0.5500 0.5500 163,100 -0.01(-1.79%)
Feb 06, 2013 0.5300 0.5800 0.5300 0.5600 716,736 +0.04(+7.69%)
Feb 04, 2013 0.5200 0.5300 0.5100 0.5200 99,600 -0.01(-1.89%)
Feb 01, 2013 0.4900 0.5400 0.4900 0.5300 316,932 +0.03(+6.00%)
Jan 31, 2013 0.5200 0.5200 0.4900 0.5000 276,355 -0.02(-3.85%)
Jan 30, 2013 0.5500 0.5500 0.5200 0.5200 135,880 -0.01(-1.89%)
Jan 29, 2013 0.5100 0.5700 0.5100 0.5300 326,925 +0.02(+3.92%)
Jan 28, 2013 0.5100 0.5500 0.5100 0.5100 305,435 -0.01(-1.92%)
Jan 25, 2013 0.5300 0.5500 0.4900 0.5200 486,342 -0.02(-3.70%)
Jan 24, 2013 0.5500 0.5600 0.5200 0.5400 408,601 -0.01(-1.82%)
Jan 23, 2013 0.5600 0.5900 0.5500 0.5500 486,900 -0.01(-1.79%)
Jan 22, 2013 0.5500 0.5800 0.5500 0.5600 287,909 +0.02(+3.70%)
Jan 21, 2013 0.5700 0.5700 0.5400 0.5400 242,933 -0.03(-5.26%)
Jan 18, 2013 0.6100 0.6100 0.5700 0.5700 179,840 -0.05(-8.06%)
Jan 17, 2013 0.6000 0.6300 0.5600 0.6200 941,088 +0.01(+1.64%)
Jan 16, 2013 0.6500 0.6500 0.6100 0.6100 303,060 -0.06(-8.96%)
Jan 15, 2013 0.6900 0.6900 0.6500 0.6700 159,600 -0.01(-1.47%)
Jan 14, 2013 0.7000 0.7100 0.6800 0.6800 141,026 +0.00(+0.00%)
Jan 11, 2013 0.7200 0.7200 0.6600 0.6800 209,864 -0.04(-5.56%)
Jan 10, 2013 0.7300 0.7500 0.7100 0.7200 191,725 +0.00(+0.00%)
Jan 09, 2013 0.7100 0.7500 0.7100 0.7200 147,532 +0.02(+2.86%)
Jan 08, 2013 0.7500 0.7600 0.6900 0.7000 291,423 -0.05(-6.67%)
Jan 07, 2013 0.7700 0.7900 0.7500 0.7500 408,920 -0.02(-2.60%)
Jan 04, 2013 0.7400 0.7900 0.7400 0.7700 394,775 +0.02(+2.67%)
Jan 03, 2013 0.7200 0.8100 0.6900 0.7500 778,915 +0.01(+1.35%)
Jan 02, 2013 0.6800 0.7400 0.6500 0.7400 387,875 +0.09(+13.85%)
Dec 31, 2012 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Dec 28, 2012 0.6500 0.6500 0.6200 0.6200 211,300 -0.02(-3.13%)
Dec 27, 2012 0.6200 0.6500 0.6200 0.6400 111,650 +0.02(+3.23%)
Dec 24, 2012 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Dec 21, 2012 0.6400 0.6600 0.6200 0.6200 659,650 +0.00(+0.00%)
Dec 20, 2012 0.5200 0.6300 0.5200 0.6200 1,748,293 +0.10(+19.23%)
Dec 19, 2012 0.5300 0.5500 0.5100 0.5200 219,676 -0.01(-1.89%)
Dec 18, 2012 0.5300 0.5600 0.5100 0.5300 506,445 +0.01(+1.92%)
Dec 17, 2012 0.6200 0.6200 0.5200 0.5200 783,367 -0.12(-18.75%)
Dec 14, 2012 0.5300 0.6800 0.5200 0.6400 2,546,190 +0.09(+16.36%)
Dec 13, 2012 0.4650 0.5500 0.4500 0.5500 1,085,386 +0.08(+15.79%)
Dec 12, 2012 0.4200 0.4750 0.4100 0.4750 765,720 +0.07(+18.75%)
Dec 11, 2012 0.4450 0.4450 0.3850 0.4000 1,875,833 -0.04(-9.09%)
Dec 10, 2012 0.4350 0.4750 0.4350 0.4400 734,406 +0.01(+1.15%)
Dec 07, 2012 0.4500 0.4600 0.4350 0.4350 274,930 -0.02(-3.33%)
Dec 06, 2012 0.4500 0.4550 0.4350 0.4500 829,372 +0.00(+0.00%)
Dec 05, 2012 0.4650 0.4800 0.4450 0.4500 663,270 -0.01(-1.10%)
Dec 04, 2012 0.4850 0.4950 0.4500 0.4550 989,781 -0.03(-6.19%)
Nov 30, 2012 0.4950 0.5300 0.4700 0.4850 1,600,500 +0.00(+0.00%)
Nov 29, 2012 0.5500 0.5500 0.4850 0.4850 1,848,020 -0.05(-8.49%)
Nov 28, 2012 0.4800 0.5400 0.4650 0.5300 3,109,855 +0.04(+8.16%)
Nov 27, 2012 0.6000 0.6000 0.4750 0.4900 7,299,130 -0.29(-37.18%)
Nov 26, 2012 0.8300 0.8300 0.7700 0.7800 174,375 -0.03(-3.70%)
Nov 24, 2012 0.8400 0.8400 0.8000 0.8100 203,738 +0.00(+0.00%)
Nov 23, 2012 0.8400 0.8400 0.8000 0.8100 203,738 -0.03(-3.57%)
Nov 22, 2012 0.8500 0.8900 0.8400 0.8400 141,473 +0.00(+0.00%)
Nov 21, 2012 0.8000 0.8600 0.8000 0.8400 400,175 +0.06(+7.69%)
Nov 20, 2012 0.8000 0.8400 0.7600 0.7800 321,170 -0.02(-2.50%)
Nov 19, 2012 0.8000 0.8500 0.7900 0.8000 504,946 +0.02(+2.56%)
Nov 16, 2012 0.7500 0.7900 0.7200 0.7800 822,274 +0.04(+5.41%)
Nov 15, 2012 0.7800 0.7900 0.7400 0.7400 434,215 -0.06(-7.50%)
Nov 14, 2012 0.8500 0.8500 0.7800 0.8000 674,643 -0.03(-3.61%)
Nov 13, 2012 0.9300 0.9400 0.8200 0.8300 818,344 -0.11(-11.70%)
Nov 12, 2012 1.020 1.020 0.9400 0.9400 241,293 -0.06(-6.00%)
Nov 09, 2012 1.010 1.050 0.9700 1.000 739,541 +0.00(+0.00%)
Nov 08, 2012 0.9700 1.060 0.9200 1.000 1,242,039 +0.04(+4.17%)
Nov 07, 2012 0.8700 0.9700 0.8400 0.9600 1,311,261 +0.10(+11.63%)
Nov 06, 2012 0.8100 0.8900 0.8000 0.8600 1,056,450 +0.05(+6.17%)
Nov 05, 2012 0.8200 0.8200 0.7800 0.8100 487,141 +0.02(+2.53%)
Nov 02, 2012 0.7800 0.8100 0.7300 0.7900 873,055 +0.02(+2.60%)
Nov 01, 2012 0.7000 0.7900 0.7000 0.7700 2,324,267 +0.08(+11.59%)
Oct 31, 2012 0.7200 0.7700 0.6700 0.6900 4,224,012 -0.03(-4.17%)
Oct 30, 2012 0.7500 0.7800 0.6900 0.7200 3,106,493 -0.08(-10.00%)
Oct 29, 2012 0.8600 0.8800 0.8000 0.8000 523,424 -0.07(-8.05%)
Oct 26, 2012 0.8800 0.8900 0.8400 0.8700 927,691 +0.01(+1.16%)
Oct 25, 2012 0.9200 0.9500 0.8600 0.8600 750,840 -0.01(-1.15%)
Oct 24, 2012 0.8600 0.9200 0.8400 0.8700 945,883 +0.02(+2.35%)
Oct 23, 2012 0.7900 0.8800 0.7700 0.8500 869,919 -0.01(-1.16%)
Oct 19, 2012 0.9100 0.9200 0.8400 0.8600 787,482 -0.04(-4.44%)
Oct 18, 2012 0.9200 0.9900 0.9000 0.9000 529,010 -0.02(-2.17%)
Oct 17, 2012 0.8800 0.9200 0.8500 0.9200 679,968 +0.04(+4.55%)
Oct 16, 2012 0.9700 0.9800 0.8800 0.8800 981,558 -0.09(-9.28%)
Oct 15, 2012 1.020 1.030 0.9500 0.9700 1,425,905 -0.04(-3.96%)
Oct 12, 2012 0.9100 1.050 0.8400 1.010 6,229,851 +0.05(+5.21%)
Oct 11, 2012 1.310 1.460 0.9600 0.9600 5,408,260 -0.35(-26.72%)
Oct 10, 2012 1.350 1.380 1.300 1.310 834,468 -0.06(-4.38%)
Oct 09, 2012 1.400 1.400 1.350 1.370 146,168 -0.04(-2.84%)
Oct 05, 2012 1.410 1.410 1.410 0 +0.00(+0.00%)
Oct 04, 2012 1.420 1.480 1.410 1.410 967,310 +0.02(+1.44%)
Oct 03, 2012 1.290 1.400 1.290 1.390 1,189,745 +0.11(+8.59%)
Oct 02, 2012 1.310 1.330 1.270 1.280 839,585 -0.01(-0.78%)
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.