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 (%)
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%)
Feb 01, 2017 0.3700 0.3900 0.3600 0.3600 3,370,009 +0.00(+0.00%)
Jan 31, 2017 0.3250 0.3600 0.3200 0.3600 2,625,200 +0.04(+12.50%)
Jan 30, 2017 0.3250 0.3250 0.3200 0.3200 1,392,097 -0.01(-1.54%)
Jan 27, 2017 0.3200 0.3250 0.3200 0.3250 455,710 +0.00(+0.00%)
Jan 26, 2017 0.3200 0.3250 0.3200 0.3250 585,428 +0.00(+0.78%)
Jan 25, 2017 0.3150 0.3300 0.3150 0.3225 1,036,660 +0.00(+0.78%)
Jan 24, 2017 0.3200 0.3350 0.3125 0.3200 2,558,044 +0.01(+1.59%)
Jan 23, 2017 0.3100 0.3200 0.3050 0.3150 732,257 +0.01(+3.28%)
Jan 20, 2017 0.3050 0.3100 0.3000 0.3050 439,008 +0.01(+1.67%)
Jan 19, 2017 0.3100 0.3100 0.3000 0.3000 570,650 -0.01(-3.23%)
Jan 18, 2017 0.3250 0.3250 0.3100 0.3100 870,597 -0.01(-3.13%)
Jan 17, 2017 0.3200 0.3250 0.3150 0.3200 1,732,206 +0.01(+1.59%)
Jan 16, 2017 0.3100 0.3200 0.3100 0.3150 1,785,607 +0.01(+3.28%)
Jan 13, 2017 0.3000 0.3150 0.3000 0.3050 524,100 +0.01(+1.67%)
Jan 12, 2017 0.3050 0.3050 0.3000 0.3000 523,050 +0.00(+0.00%)
Jan 11, 2017 0.3100 0.3100 0.3000 0.3000 383,435 -0.01(-3.23%)
Jan 10, 2017 0.3100 0.3100 0.3000 0.3100 1,631,900 +0.01(+1.64%)
Jan 09, 2017 0.3100 0.3150 0.3050 0.3050 480,100 +0.00(+0.00%)
Jan 06, 2017 0.3200 0.3200 0.3000 0.3050 663,592 -0.01(-1.61%)
Jan 05, 2017 0.3200 0.3200 0.3000 0.3100 1,339,394 +0.00(+0.00%)
Jan 04, 2017 0.2950 0.3100 0.2950 0.3100 1,987,401 +0.02(+5.08%)
Jan 03, 2017 0.2950 0.3000 0.2900 0.2950 492,076 -0.01(-1.67%)
Dec 30, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Dec 29, 2016 0.2900 0.2900 0.2875 0.2900 307,240 +0.00(+0.00%)
Dec 28, 2016 0.2750 0.2900 0.2750 0.2900 1,051,665 +0.01(+3.57%)
Dec 23, 2016 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Dec 22, 2016 0.2600 0.2700 0.2600 0.2700 296,971 +0.01(+3.85%)
Dec 21, 2016 0.2650 0.2650 0.2600 0.2600 148,075 -0.01(-1.89%)
Dec 20, 2016 0.2650 0.2650 0.2550 0.2650 270,563 +0.00(+0.00%)
Dec 19, 2016 0.2700 0.2700 0.2600 0.2650 215,751 +0.01(+1.92%)
Dec 16, 2016 0.2650 0.2700 0.2600 0.2600 182,000 +0.00(+0.00%)
Dec 15, 2016 0.2700 0.2700 0.2600 0.2600 562,549 -0.01(-3.70%)
Dec 14, 2016 0.2700 0.2800 0.2700 0.2700 400,868 +0.00(+0.00%)
Dec 13, 2016 0.2700 0.2750 0.2650 0.2700 617,558 -0.01(-1.82%)
Dec 12, 2016 0.2600 0.2750 0.2600 0.2750 383,020 +0.01(+3.77%)
Dec 09, 2016 0.2700 0.2700 0.2600 0.2650 248,032 +0.00(+0.00%)
Dec 08, 2016 0.2650 0.2750 0.2650 0.2650 139,133 -0.01(-1.85%)
Dec 07, 2016 0.2700 0.2700 0.2650 0.2700 195,000 +0.01(+1.89%)
Dec 06, 2016 0.2700 0.2700 0.2650 0.2650 173,550 +0.00(+0.00%)
Dec 05, 2016 0.2750 0.2750 0.2650 0.2650 237,900 -0.01(-3.64%)
Dec 02, 2016 0.2750 0.2800 0.2600 0.2750 355,000 +0.00(+0.00%)
Dec 01, 2016 0.2750 0.2800 0.2700 0.2750 108,640 +0.00(+0.00%)
Nov 30, 2016 0.2700 0.2750 0.2650 0.2750 182,300 +0.01(+1.85%)
Nov 29, 2016 0.2700 0.2750 0.2650 0.2700 251,645 -0.01(-1.82%)
Nov 28, 2016 0.2800 0.2800 0.2700 0.2750 145,477 +0.00(+0.00%)
Nov 25, 2016 0.2800 0.2850 0.2700 0.2750 274,455 -0.01(-1.79%)
Nov 24, 2016 0.2600 0.2800 0.2600 0.2800 1,221,159 +0.03(+9.80%)
Nov 23, 2016 0.2600 0.2600 0.2450 0.2550 734,853 -0.01(-1.92%)
Nov 22, 2016 0.2600 0.2600 0.2550 0.2600 127,131 +0.00(+0.00%)
Nov 21, 2016 0.2700 0.2700 0.2500 0.2600 374,012 -0.01(-3.70%)
Nov 18, 2016 0.2600 0.2700 0.2550 0.2700 570,502 +0.02(+5.88%)
Nov 17, 2016 0.2850 0.2900 0.2500 0.2550 1,468,240 -0.02(-7.27%)
Nov 16, 2016 0.2900 0.2900 0.2750 0.2750 506,617 -0.01(-3.51%)
Nov 15, 2016 0.2800 0.2950 0.2600 0.2850 2,189,854 +0.01(+3.64%)
Nov 14, 2016 0.2750 0.2750 0.2650 0.2750 374,040 +0.00(+0.00%)
Nov 11, 2016 0.2750 0.2850 0.2650 0.2750 715,987 -0.01(-3.51%)
Nov 10, 2016 0.2800 0.2850 0.2750 0.2850 399,210 +0.00(+1.79%)
Nov 09, 2016 0.2800 0.2850 0.2750 0.2800 642,648 +0.01(+1.82%)
Nov 08, 2016 0.2750 0.2850 0.2750 0.2750 1,083,700 +0.00(+0.00%)
Nov 07, 2016 0.2700 0.2800 0.2650 0.2750 575,000 +0.00(+0.00%)
Nov 04, 2016 0.2800 0.2800 0.2750 0.2750 161,860 -0.01(-1.79%)
Nov 03, 2016 0.2650 0.2800 0.2650 0.2800 998,680 +0.02(+5.66%)
Nov 02, 2016 0.2750 0.2750 0.2650 0.2650 259,840 +0.00(+0.00%)
Nov 01, 2016 0.2800 0.2800 0.2600 0.2650 548,850 -0.02(-5.36%)
Oct 31, 2016 0.2800 0.2800 0.2700 0.2800 362,391 +0.00(+0.00%)
Oct 28, 2016 0.2800 0.2850 0.2750 0.2800 135,050 -0.00(-1.75%)
Oct 27, 2016 0.2900 0.2900 0.2700 0.2850 441,363 -0.01(-1.72%)
Oct 26, 2016 0.3000 0.3000 0.2800 0.2900 257,588 -0.01(-1.69%)
Oct 25, 2016 0.2650 0.2950 0.2650 0.2950 2,194,287 +0.03(+11.32%)
Oct 24, 2016 0.2600 0.2750 0.2500 0.2650 315,550 +0.01(+3.92%)
Oct 21, 2016 0.2350 0.2600 0.2350 0.2550 640,864 +0.02(+8.51%)
Oct 20, 2016 0.2400 0.2400 0.2300 0.2350 292,380 -0.01(-2.08%)
Oct 19, 2016 0.2300 0.2400 0.2300 0.2400 246,364 +0.01(+4.35%)
Oct 18, 2016 0.2350 0.2400 0.2300 0.2300 210,300 -0.00(-2.13%)
Oct 17, 2016 0.2350 0.2500 0.2300 0.2350 369,533 -0.01(-2.08%)
Oct 14, 2016 0.2400 0.2400 0.2350 0.2400 114,500 +0.00(+0.00%)
Oct 13, 2016 0.2450 0.2500 0.2350 0.2400 640,749 -0.01(-4.00%)
Oct 12, 2016 0.2400 0.2500 0.2300 0.2500 296,984 +0.02(+6.38%)
Oct 11, 2016 0.2550 0.2550 0.2200 0.2350 270,161 -0.01(-2.08%)
Oct 07, 2016 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Oct 06, 2016 0.2300 0.2350 0.2000 0.2200 1,406,453 -0.01(-6.38%)
Oct 05, 2016 0.2450 0.2450 0.2300 0.2350 784,833 -0.01(-4.08%)
Oct 04, 2016 0.2500 0.2500 0.2400 0.2450 744,504 -0.01(-2.00%)
Oct 03, 2016 0.2650 0.2650 0.2500 0.2500 702,950 -0.02(-7.41%)
Sep 30, 2016 0.2750 0.2750 0.2650 0.2700 193,550 +0.00(+0.00%)
Sep 29, 2016 0.2800 0.2800 0.2700 0.2700 98,237 -0.01(-1.82%)
Sep 28, 2016 0.2800 0.2800 0.2750 0.2750 225,760 -0.01(-1.79%)
Sep 27, 2016 0.2750 0.2800 0.2650 0.2800 211,286 +0.01(+1.82%)
Sep 26, 2016 0.2700 0.2750 0.2650 0.2750 124,850 +0.01(+3.77%)
Sep 23, 2016 0.2800 0.2800 0.2650 0.2650 434,556 -0.02(-7.02%)
Sep 22, 2016 0.2850 0.2850 0.2750 0.2850 115,600 -0.01(-1.72%)
Sep 21, 2016 0.2800 0.2900 0.2800 0.2900 441,594 +0.01(+5.45%)
Sep 20, 2016 0.2800 0.2800 0.2750 0.2750 158,877 -0.01(-3.51%)
Sep 19, 2016 0.2850 0.2850 0.2750 0.2850 552,226 +0.01(+3.64%)
Sep 16, 2016 0.2800 0.2850 0.2750 0.2750 372,850 -0.01(-1.79%)
Sep 15, 2016 0.2850 0.2850 0.2700 0.2800 565,526 +0.00(+0.00%)
Sep 14, 2016 0.2800 0.2850 0.2700 0.2800 1,379,403 +0.02(+5.66%)
Sep 13, 2016 0.2750 0.2750 0.2650 0.2650 617,836 -0.01(-3.64%)
Sep 12, 2016 0.2950 0.2950 0.2650 0.2750 2,646,346 -0.02(-6.78%)
Sep 09, 2016 0.3050 0.3050 0.2950 0.2950 276,470 -0.01(-3.28%)
Sep 08, 2016 0.3000 0.3050 0.2950 0.3050 575,007 +0.01(+1.67%)
Sep 07, 2016 0.3050 0.3050 0.2900 0.3000 359,235 +0.00(+0.00%)
Sep 06, 2016 0.2950 0.3100 0.2850 0.3000 1,479,008 +0.01(+1.69%)
Sep 02, 2016 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Sep 01, 2016 0.2950 0.3000 0.2900 0.2900 603,390 -0.01(-1.69%)
Aug 31, 2016 0.3000 0.3050 0.2850 0.2950 479,314 +0.00(+0.00%)
Aug 30, 2016 0.3000 0.3050 0.2900 0.2950 1,105,053 -0.01(-1.67%)
Aug 29, 2016 0.2900 0.3000 0.2850 0.3000 725,600 +0.02(+5.26%)
Aug 26, 2016 0.2900 0.2900 0.2750 0.2850 905,739 +0.00(+0.00%)
Aug 25, 2016 0.2850 0.2900 0.2800 0.2850 678,046 +0.00(+1.79%)
Aug 24, 2016 0.2750 0.2800 0.2700 0.2800 1,699,900 +0.01(+3.70%)
Aug 23, 2016 0.2600 0.2700 0.2550 0.2700 549,138 +0.01(+3.85%)
Aug 22, 2016 0.2600 0.2600 0.2500 0.2600 203,900 +0.00(+0.00%)
Aug 19, 2016 0.2550 0.2600 0.2500 0.2600 210,866 +0.00(+0.00%)
Aug 18, 2016 0.2550 0.2650 0.2500 0.2600 226,503 +0.01(+1.96%)
Aug 17, 2016 0.2600 0.2650 0.2550 0.2550 524,445 -0.01(-3.77%)
Aug 16, 2016 0.2600 0.2650 0.2550 0.2650 88,500 +0.00(+0.00%)
Aug 15, 2016 0.2600 0.2650 0.2550 0.2650 378,005 +0.01(+1.92%)
Aug 12, 2016 0.2750 0.2750 0.2600 0.2600 587,000 -0.01(-3.70%)
Aug 11, 2016 0.2600 0.2850 0.2550 0.2700 1,081,560 +0.01(+3.85%)
Aug 10, 2016 0.2600 0.2650 0.2550 0.2600 800,617 -0.01(-1.89%)
Aug 09, 2016 0.2600 0.2650 0.2550 0.2650 185,900 +0.01(+1.92%)
Aug 08, 2016 0.2500 0.2600 0.2500 0.2600 376,884 +0.01(+4.00%)
Aug 05, 2016 0.2600 0.2600 0.2450 0.2500 259,000 -0.02(-5.66%)
Aug 04, 2016 0.2750 0.2750 0.2500 0.2650 593,305 +0.01(+1.92%)
Aug 03, 2016 0.2700 0.2750 0.2600 0.2600 566,250 -0.01(-3.70%)
Aug 02, 2016 0.2450 0.2700 0.2450 0.2700 941,200 +0.02(+8.00%)
Jul 29, 2016 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jul 28, 2016 0.2600 0.2600 0.2550 0.2600 260,875 +0.00(+0.00%)
Jul 27, 2016 0.2500 0.2700 0.2500 0.2600 756,200 +0.01(+1.96%)
Jul 26, 2016 0.2600 0.2600 0.2500 0.2550 451,300 +0.00(+0.00%)
Jul 25, 2016 0.2800 0.2800 0.2550 0.2550 698,557 -0.02(-7.27%)
Jul 22, 2016 0.2800 0.2800 0.2600 0.2750 607,155 -0.01(-1.79%)
Jul 21, 2016 0.2950 0.2950 0.2750 0.2800 463,917 -0.00(-1.75%)
Jul 20, 2016 0.2800 0.2850 0.2750 0.2850 797,928 -0.01(-1.72%)
Jul 19, 2016 0.2900 0.2900 0.2800 0.2900 175,700 +0.01(+3.57%)
Jul 18, 2016 0.2900 0.2900 0.2800 0.2800 513,727 -0.00(-1.75%)
Jul 15, 2016 0.2900 0.2900 0.2800 0.2850 391,478 +0.00(+0.00%)
Jul 14, 2016 0.3000 0.3000 0.2850 0.2850 983,156 -0.02(-5.00%)
Jul 13, 2016 0.2950 0.3000 0.2900 0.3000 478,070 +0.00(+0.00%)
Jul 12, 2016 0.3000 0.3000 0.2950 0.3000 589,200 +0.00(+0.00%)
Jul 11, 2016 0.2950 0.3050 0.2950 0.3000 872,999 +0.01(+1.69%)
Jul 08, 2016 0.3000 0.3000 0.2950 366,082 -0.01(-1.67%)
Jul 07, 2016 0.2950 0.3000 0.2850 0.3000 586,900 +0.00(+0.00%)
Jul 05, 2016 0.3000 0.3000 0.2950 0.3000 543,661 +0.01(+1.69%)
Jul 04, 2016 0.2950 0.3050 0.2950 0.2950 1,711,600 +0.01(+1.72%)
Jun 30, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 29, 2016 0.2900 0.2900 0.2800 0.2900 1,028,426 +0.01(+1.75%)
Jun 28, 2016 0.2700 0.3000 0.2700 0.2850 2,151,387 +0.01(+5.56%)
Jun 27, 2016 0.2700 0.2700 0.2650 0.2700 596,957 +0.02(+5.88%)
Jun 24, 2016 0.2600 0.2650 0.2550 0.2550 936,774 +0.00(+0.00%)
Jun 23, 2016 0.2550 0.2550 0.2550 0.2550 30,700 -0.01(-1.92%)
Jun 22, 2016 0.2600 0.2600 0.2550 0.2600 628,176 -0.01(-1.89%)
Jun 21, 2016 0.2550 0.2700 0.2550 0.2650 596,893 +0.01(+3.92%)
Jun 20, 2016 0.2550 0.2600 0.2550 0.2550 135,430 +0.00(+0.00%)
Jun 17, 2016 0.2600 0.2600 0.2550 0.2550 604,039 +0.00(+0.00%)
Jun 16, 2016 0.2550 0.2650 0.2550 0.2550 910,357 -0.01(-1.92%)
Jun 15, 2016 0.2550 0.2600 0.2550 0.2600 293,000 +0.00(+0.00%)
Jun 14, 2016 0.2550 0.2700 0.2500 0.2600 438,610 +0.00(+0.00%)
Jun 13, 2016 0.2500 0.2700 0.2500 0.2600 1,555,830 +0.01(+4.00%)
Jun 10, 2016 0.2550 0.2550 0.2400 0.2500 1,124,716 -0.01(-1.96%)
Jun 09, 2016 0.2500 0.2600 0.2400 0.2550 1,149,250 +0.01(+4.08%)
Jun 08, 2016 0.2300 0.2550 0.2250 0.2450 3,622,622 +0.01(+6.52%)
Jun 07, 2016 0.2150 0.2300 0.2150 0.2300 3,180,104 +0.02(+6.98%)
Jun 06, 2016 0.2100 0.2150 0.2050 0.2150 297,656 +0.01(+4.88%)
Jun 03, 2016 0.2050 0.2200 0.2000 0.2050 899,067 +0.00(+0.00%)
Jun 02, 2016 0.2050 0.2050 0.2000 0.2050 157,500 +0.00(+2.50%)
Jun 01, 2016 0.2000 0.2050 0.2000 0.2000 162,100 +0.00(+0.00%)
May 31, 2016 0.2000 0.2050 0.2000 0.2000 369,200 +0.00(+0.00%)
May 30, 2016 0.2100 0.2100 0.2000 0.2000 240,175 -0.00(-2.44%)
May 27, 2016 0.2050 0.2100 0.2000 0.2050 235,780 +0.00(+0.00%)
May 26, 2016 0.2000 0.2050 0.1950 0.2050 920,900 +0.00(+2.50%)
May 25, 2016 0.2000 0.2000 0.1900 0.2000 363,755 +0.00(+0.00%)
May 24, 2016 0.2150 0.2150 0.1900 0.2000 1,441,905 -0.01(-6.98%)
May 20, 2016 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
May 19, 2016 0.2150 0.2200 0.2100 0.2200 1,195,520 +0.00(+0.00%)
May 18, 2016 0.2250 0.2250 0.2150 0.2200 559,590 +0.01(+2.33%)
May 17, 2016 0.2200 0.2250 0.2150 0.2150 615,811 -0.01(-2.27%)
May 16, 2016 0.2300 0.2300 0.2200 0.2200 407,700 +0.00(+0.00%)
May 13, 2016 0.2250 0.2250 0.2200 0.2200 786,849 +0.00(+0.00%)
May 12, 2016 0.2300 0.2300 0.2150 0.2200 692,437 -0.01(-4.35%)
May 11, 2016 0.2150 0.2300 0.2100 0.2300 1,906,459 +0.01(+4.55%)
May 10, 2016 0.2200 0.2200 0.2100 0.2200 422,853 +0.01(+2.33%)
May 09, 2016 0.2200 0.2250 0.2100 0.2150 625,861 -0.01(-2.27%)
May 06, 2016 0.2150 0.2300 0.2150 0.2200 639,875 +0.01(+2.33%)
May 05, 2016 0.2150 0.2200 0.2100 0.2150 671,700 -0.01(-2.27%)
May 04, 2016 0.2250 0.2350 0.2150 0.2200 308,130 -0.01(-6.38%)
May 03, 2016 0.2300 0.2350 0.2100 0.2350 524,843 +0.01(+4.44%)
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.