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

Mexus Gold US (OP: MXSG )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 12, 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 (%)
Dec 31, 2018 0.0050 0.0066 0.0050 0.0066 1,451,300 +0.00(+6.45%)
Dec 28, 2018 0.0050 0.0066 0.0050 0.0062 1,007,600 +0.00(+5.08%)
Dec 27, 2018 0.0062 0.0067 0.0059 0.0059 492,119 -0.00(-3.28%)
Dec 26, 2018 0.0055 0.0061 0.0055 0.0061 172,209 +0.00(+1.67%)
Dec 24, 2018 0.0055 0.0060 0.0054 0.0060 428,500 +0.00(+9.09%)
Dec 21, 2018 0.0060 0.0066 0.0050 0.0055 4,625,500 -0.00(-19.12%)
Dec 20, 2018 0.0067 0.0069 0.0062 0.0068 1,057,832 -0.00(-1.45%)
Dec 19, 2018 0.0073 0.0073 0.0064 0.0069 321,033 +0.00(+2.99%)
Dec 18, 2018 0.0066 0.0072 0.0066 0.0067 262,035 +0.00(+0.00%)
Dec 17, 2018 0.0075 0.0078 0.0065 0.0067 1,734,220 -0.00(-10.67%)
Dec 14, 2018 0.0065 0.0075 0.0065 0.0075 408,000 +0.00(+15.38%)
Dec 13, 2018 0.0080 0.0080 0.0064 0.0065 1,889,120 -0.00(-18.75%)
Dec 12, 2018 0.0070 0.0080 0.0060 0.0080 2,700,139 +0.00(+25.00%)
Dec 11, 2018 0.0064 0.0069 0.0055 0.0064 2,353,340 +0.00(+0.00%)
Dec 10, 2018 0.0057 0.0065 0.0055 0.0064 1,353,181 -0.00(-1.54%)
Dec 07, 2018 0.0069 0.0070 0.0055 0.0065 1,980,800 -0.00(-5.80%)
Dec 06, 2018 0.0075 0.0082 0.0068 0.0069 536,945 -0.00(-9.21%)
Dec 04, 2018 0.0079 0.0080 0.0071 0.0076 754,300 -0.00(-6.17%)
Dec 03, 2018 0.0080 0.0085 0.0079 0.0081 1,273,090 +0.00(+1.25%)
Nov 30, 2018 0.0084 0.0085 0.0075 0.0080 737,900 -0.00(-5.88%)
Nov 29, 2018 0.0079 0.0085 0.0079 0.0085 137,021 +0.00(+1.19%)
Nov 28, 2018 0.0076 0.0085 0.0076 0.0084 539,998 +0.00(+3.70%)
Nov 27, 2018 0.0080 0.0081 0.0075 0.0081 125,532 +0.00(+1.25%)
Nov 26, 2018 0.0081 0.0081 0.0080 0.0080 288,202 +0.00(+0.00%)
Nov 23, 2018 0.0081 0.0081 0.0075 0.0080 194,000 +0.00(+0.00%)
Nov 21, 2018 0.0080 0.0080 0.0080 0 +0.00(+1.27%)
Nov 20, 2018 0.0082 0.0082 0.0068 0.0079 119,199 -0.00(-1.25%)
Nov 19, 2018 0.0078 0.0083 0.0071 0.0080 1,174,280 -0.00(-3.61%)
Nov 16, 2018 0.0085 0.0085 0.0083 0.0083 146,500 +0.00(+6.41%)
Nov 15, 2018 0.0090 0.0090 0.0076 0.0078 273,700 -0.00(-13.33%)
Nov 14, 2018 0.0079 0.0090 0.0071 0.0090 407,459 +0.00(+12.50%)
Nov 12, 2018 0.0080 0.0080 0.0080 0 -0.00(-6.98%)
Nov 09, 2018 0.0088 0.0090 0.0071 0.0086 1,949,600 +0.00(+21.13%)
Nov 08, 2018 0.0070 0.0080 0.0070 0.0071 785,000 -0.00(-16.47%)
Nov 07, 2018 0.0080 0.0089 0.0080 0.0085 138,707 +0.00(+6.25%)
Nov 06, 2018 0.0090 0.0090 0.0080 0.0080 216,389 -0.00(-10.11%)
Nov 05, 2018 0.0090 0.0090 0.0089 0.0089 42,200 -0.00(-5.32%)
Nov 02, 2018 0.0085 0.0098 0.0080 0.0094 333,500 +0.00(+10.59%)
Nov 01, 2018 0.0085 0.0085 0.0080 0.0085 227,274 +0.00(+1.19%)
Oct 31, 2018 0.0085 0.0085 0.0076 0.0084 81,061 +0.00(+5.00%)
Oct 30, 2018 0.0081 0.0081 0.0076 0.0080 169,400 -0.00(-1.23%)
Oct 29, 2018 0.0085 0.0085 0.0075 0.0081 324,700 -0.00(-4.71%)
Oct 26, 2018 0.0100 0.0100 0.0080 0.0085 141,100 +0.00(+13.33%)
Oct 25, 2018 0.0100 0.0100 0.0075 0.0075 2,587,630 -0.00(-16.67%)
Oct 24, 2018 0.0099 0.0100 0.0089 0.0090 1,252,711 -0.00(-9.09%)
Oct 23, 2018 0.0107 0.0107 0.0093 0.0099 120,043 -0.00(-7.48%)
Oct 22, 2018 0.0100 0.0109 0.0094 0.0107 313,650 +0.00(+8.08%)
Oct 19, 2018 0.0099 0.0099 0.0089 0.0099 235,100 +0.00(+10.00%)
Oct 18, 2018 0.0085 0.0100 0.0085 0.0090 479,000 -0.00(-10.00%)
Oct 17, 2018 0.0088 0.0100 0.0085 0.0100 297,536 +0.00(+13.64%)
Oct 16, 2018 0.0076 0.0088 0.0075 0.0088 1,091,445 +0.00(+2.33%)
Oct 15, 2018 0.0081 0.0086 0.0075 0.0086 570,925 +0.00(+7.50%)
Oct 12, 2018 0.0072 0.0080 0.0072 0.0080 628,000 +0.00(+1.27%)
Oct 11, 2018 0.0081 0.0081 0.0070 0.0079 848,718 -0.00(-1.25%)
Oct 10, 2018 0.0080 0.0087 0.0070 0.0080 1,187,833 +0.00(+0.00%)
Oct 09, 2018 0.0088 0.0090 0.0080 0.0080 556,710 -0.00(-11.11%)
Oct 08, 2018 0.0098 0.0098 0.0075 0.0090 1,299,112 +0.00(+1.12%)
Oct 05, 2018 0.0100 0.0100 0.0080 0.0089 252,100 -0.00(-10.10%)
Oct 04, 2018 0.0080 0.0099 0.0080 0.0099 421,000 +0.00(+23.75%)
Oct 03, 2018 0.0090 0.0090 0.0080 0.0080 416,483 -0.00(-11.11%)
Oct 02, 2018 0.0095 0.0095 0.0089 0.0090 152,930 -0.00(-5.26%)
Oct 01, 2018 0.0120 0.0120 0.0086 0.0095 374,182 +0.00(+0.00%)
Sep 28, 2018 0.0100 0.0100 0.0095 0.0095 880,800 +0.00(+2.15%)
Sep 27, 2018 0.0120 0.0120 0.0088 0.0093 709,500 +0.00(+2.20%)
Sep 26, 2018 0.0089 0.0091 0.0089 0.0091 388,898 -0.00(-1.09%)
Sep 25, 2018 0.0100 0.0109 0.0083 0.0092 615,500 -0.00(-8.00%)
Sep 24, 2018 0.0102 0.0149 0.0100 0.0100 1,883,100 +0.00(+7.53%)
Sep 21, 2018 0.0090 0.0117 0.0078 0.0093 2,939,100 +0.00(+5.68%)
Sep 20, 2018 0.0111 0.0111 0.0081 0.0088 2,105,905 -0.00(-32.31%)
Sep 19, 2018 0.0111 0.0130 0.0110 0.0130 79,096 +0.00(+8.33%)
Sep 18, 2018 0.0121 0.0140 0.0107 0.0120 629,517 +0.00(+0.00%)
Sep 17, 2018 0.0140 0.0140 0.0105 0.0120 1,175,722 -0.00(-0.83%)
Sep 14, 2018 0.0122 0.0122 0.0109 0.0121 508,700 -0.00(-0.82%)
Sep 13, 2018 0.0120 0.0122 0.0108 0.0122 1,025,843 -0.00(-1.61%)
Sep 12, 2018 0.0122 0.0124 0.0117 0.0124 432,451 -0.00(-11.43%)
Sep 11, 2018 0.0130 0.0140 0.0130 0.0140 149,224 +0.00(+10.24%)
Sep 10, 2018 0.0130 0.0132 0.0125 0.0127 141,586 -0.00(-2.31%)
Sep 07, 2018 0.0135 0.0145 0.0130 0.0130 363,100 -0.00(-2.99%)
Sep 06, 2018 0.0100 0.0138 0.0100 0.0134 598,750 +0.00(+3.08%)
Sep 05, 2018 0.0149 0.0149 0.0125 0.0130 354,398 +0.00(+4.00%)
Sep 04, 2018 0.0126 0.0148 0.0120 0.0125 153,000 -0.00(-10.71%)
Aug 31, 2018 0.0140 0.0140 0.0140 0 -0.00(-6.04%)
Aug 30, 2018 0.0150 0.0150 0.0110 0.0149 521,500 -0.00(-0.67%)
Aug 29, 2018 0.0142 0.0165 0.0120 0.0150 497,500 -0.00(-6.25%)
Aug 28, 2018 0.0155 0.0165 0.0138 0.0160 1,960,293 +0.00(+23.08%)
Aug 27, 2018 0.0150 0.0155 0.0130 0.0130 587,579 -0.00(-18.75%)
Aug 24, 2018 0.0100 0.0160 0.0100 0.0160 690,800 +0.00(+6.67%)
Aug 23, 2018 0.0160 0.0160 0.0150 0.0150 261,109 -0.00(-6.25%)
Aug 22, 2018 0.0150 0.0160 0.0110 0.0160 743,718 +0.00(+3.23%)
Aug 21, 2018 0.0135 0.0190 0.0135 0.0155 596,291 +0.00(+14.81%)
Aug 20, 2018 0.0138 0.0140 0.0110 0.0135 1,395,532 +0.00(+0.00%)
Aug 17, 2018 0.0095 0.0145 0.0095 0.0135 3,649,800 +0.00(+56.98%)
Aug 16, 2018 0.0085 0.0100 0.0085 0.0086 1,512,884 -0.00(-4.44%)
Aug 15, 2018 0.0091 0.0091 0.0082 0.0090 630,394 +0.00(+4.65%)
Aug 14, 2018 0.0082 0.0086 0.0080 0.0086 389,000 +0.00(+4.88%)
Aug 13, 2018 0.0073 0.0082 0.0073 0.0082 130,691 +0.00(+0.00%)
Aug 10, 2018 0.0083 0.0083 0.0080 0.0082 113,600 -0.00(-1.20%)
Aug 09, 2018 0.0079 0.0090 0.0077 0.0083 354,001 -0.00(-8.79%)
Aug 08, 2018 0.0089 0.0091 0.0089 0.0091 40,000 -0.00(-4.21%)
Aug 07, 2018 0.0072 0.0100 0.0072 0.0095 1,146,650 +0.00(+35.71%)
Aug 06, 2018 0.0086 0.0086 0.0061 0.0070 967,151 -0.00(-20.45%)
Aug 03, 2018 0.0100 0.0100 0.0087 0.0088 1,376,400 -0.00(-12.00%)
Aug 02, 2018 0.0098 0.0109 0.0090 0.0100 710,354 +0.00(+11.11%)
Aug 01, 2018 0.0100 0.0100 0.0090 0.0090 475,129 -0.00(-10.00%)
Jul 31, 2018 0.0098 0.0100 0.0098 0.0100 752,500 +0.00(+0.00%)
Jul 30, 2018 0.0110 0.0120 0.0090 0.0100 2,891,068 -0.00(-16.67%)
Jul 27, 2018 0.0120 0.0133 0.0110 0.0120 966,000 -0.00(-8.05%)
Jul 26, 2018 0.0128 0.0139 0.0120 0.0131 334,616 +0.00(+1.95%)
Jul 25, 2018 0.0128 0.0148 0.0120 0.0128 2,222,955 -0.00(-14.44%)
Jul 24, 2018 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+10.00%)
Jul 23, 2018 0.0120 0.0143 0.0120 0.0136 325,398 +0.00(+12.40%)
Jul 20, 2018 0.0125 0.0150 0.0116 0.0121 3,929,288 -0.00(-12.95%)
Jul 19, 2018 0.0139 0.0139 0.0139 0.0139 9,500 +0.00(+1.09%)
Jul 18, 2018 0.0149 0.0149 0.0127 0.0138 587,500 -0.00(-7.09%)
Jul 17, 2018 0.0143 0.0149 0.0143 0.0148 196,600 +0.00(+5.71%)
Jul 16, 2018 0.0140 0.0149 0.0131 0.0140 200,594 +0.00(+0.00%)
Jul 13, 2018 0.0158 0.0158 0.0140 0.0140 206,562 +0.00(+0.00%)
Jul 12, 2018 0.0125 0.0151 0.0125 0.0140 197,893 +0.00(+6.87%)
Jul 11, 2018 0.0175 0.0175 0.0130 0.0131 1,663,783 -0.00(-25.57%)
Jul 10, 2018 0.0189 0.0189 0.0141 0.0176 291,600 -0.00(-6.88%)
Jul 09, 2018 0.0149 0.0190 0.0149 0.0189 529,636 +0.00(+26.00%)
Jul 06, 2018 0.0150 0.0160 0.0140 0.0150 2,120,925 +0.00(+0.00%)
Jul 05, 2018 0.0140 0.0165 0.0139 0.0150 710,861 +0.00(+7.14%)
Jul 03, 2018 0.0140 0.0140 0.0140 0 +0.00(+6.87%)
Jul 02, 2018 0.0125 0.0140 0.0124 0.0131 771,229 +0.00(+4.80%)
Jun 29, 2018 0.0125 0.0125 0.0119 0.0125 1,206,412 +0.00(+2.46%)
Jun 28, 2018 0.0130 0.0130 0.0120 0.0122 900,000 -0.00(-2.40%)
Jun 27, 2018 0.0119 0.0139 0.0115 0.0125 825,771 -0.00(-3.85%)
Jun 26, 2018 0.0131 0.0137 0.0120 0.0130 132,000 +0.00(+0.00%)
Jun 25, 2018 0.0139 0.0140 0.0130 0.0130 422,977 -0.00(-7.14%)
Jun 22, 2018 0.0125 0.0140 0.0102 0.0140 1,002,374 +0.00(+16.67%)
Jun 21, 2018 0.0140 0.0140 0.0120 0.0120 466,815 -0.00(-12.41%)
Jun 20, 2018 0.0145 0.0145 0.0129 0.0137 397,096 -0.00(-2.84%)
Jun 19, 2018 0.0141 0.0141 0.0132 0.0141 555,915 +0.00(+0.00%)
Jun 18, 2018 0.0154 0.0154 0.0141 0.0141 1,104,984 -0.00(-4.21%)
Jun 15, 2018 0.0148 0.0148 0.0132 0.0147 152,000 +0.00(+1.52%)
Jun 14, 2018 0.0150 0.0150 0.0132 0.0145 967,923 -0.00(-3.33%)
Jun 13, 2018 0.0162 0.0162 0.0135 0.0150 2,260,399 -0.00(-3.23%)
Jun 12, 2018 0.0131 0.0176 0.0131 0.0155 309,225 -0.00(-6.06%)
Jun 11, 2018 0.0190 0.0190 0.0163 0.0165 1,121,939 -0.00(-10.81%)
Jun 08, 2018 0.0180 0.0185 0.0163 0.0185 780,399 -0.00(-2.63%)
Jun 07, 2018 0.0167 0.0190 0.0159 0.0190 935,450 +0.00(+4.40%)
Jun 06, 2018 0.0174 0.0187 0.0163 0.0182 274,125 +0.00(+1.11%)
Jun 05, 2018 0.0190 0.0190 0.0171 0.0180 233,500 +0.00(+2.86%)
Jun 04, 2018 0.0165 0.0225 0.0153 0.0175 779,897 -0.00(-2.78%)
Jun 01, 2018 0.0202 0.0206 0.0169 0.0180 463,711 -0.00(-9.86%)
May 31, 2018 0.0160 0.0250 0.0159 0.0200 549,755 +0.00(+25.44%)
May 30, 2018 0.0185 0.0185 0.0152 0.0159 636,808 -0.00(-13.95%)
May 29, 2018 0.0190 0.0197 0.0150 0.0185 1,133,452 +0.00(+2.78%)
May 25, 2018 0.0180 0.0180 0.0180 0 +0.00(+9.09%)
May 24, 2018 0.0160 0.0165 0.0150 0.0165 665,814 -0.00(-2.94%)
May 23, 2018 0.0158 0.0170 0.0155 0.0170 110,354 +0.00(+11.84%)
May 22, 2018 0.0156 0.0161 0.0150 0.0152 433,000 -0.00(-3.80%)
May 21, 2018 0.0158 0.0158 0.0156 0.0158 698,749 -0.00(-0.63%)
May 18, 2018 0.0165 0.0179 0.0157 0.0159 872,156 -0.00(-11.17%)
May 17, 2018 0.0170 0.0179 0.0170 0.0179 227,400 +0.00(+5.29%)
May 16, 2018 0.0165 0.0175 0.0153 0.0170 886,928 +0.00(+6.25%)
May 15, 2018 0.0174 0.0174 0.0150 0.0160 1,408,076 -0.00(-7.83%)
May 14, 2018 0.0199 0.0199 0.0160 0.0174 1,761,064 -0.00(-12.76%)
May 11, 2018 0.0180 0.0199 0.0180 0.0199 1,064,194 +0.00(+4.74%)
May 10, 2018 0.0169 0.0190 0.0161 0.0190 1,911,325 +0.00(+18.01%)
May 09, 2018 0.0161 0.0179 0.0160 0.0161 1,162,852 +0.00(+0.62%)
May 08, 2018 0.0185 0.0185 0.0160 0.0160 949,179 -0.00(-14.44%)
May 07, 2018 0.0170 0.0190 0.0170 0.0187 136,886 -0.00(-1.58%)
May 04, 2018 0.0178 0.0190 0.0152 0.0190 1,931,360 +0.00(+5.56%)
May 03, 2018 0.0170 0.0189 0.0161 0.0180 814,218 +0.00(+5.88%)
May 02, 2018 0.0180 0.0180 0.0170 0.0170 580,095 -0.00(-9.57%)
May 01, 2018 0.0190 0.0190 0.0168 0.0188 426,272 +0.00(+0.53%)
Apr 30, 2018 0.0177 0.0187 0.0170 0.0187 410,000 +0.00(+3.89%)
Apr 27, 2018 0.0185 0.0195 0.0167 0.0180 675,756 +0.00(+0.56%)
Apr 26, 2018 0.0184 0.0184 0.0165 0.0179 239,922 -0.00(-2.72%)
Apr 25, 2018 0.0162 0.0189 0.0162 0.0184 288,444 +0.00(+15.00%)
Apr 24, 2018 0.0199 0.0199 0.0150 0.0160 426,058 -0.00(-5.88%)
Apr 23, 2018 0.0220 0.0220 0.0161 0.0170 273,303 +0.00(+12.58%)
Apr 20, 2018 0.0170 0.0177 0.0150 0.0151 1,085,970 -0.00(-16.11%)
Apr 19, 2018 0.0181 0.0190 0.0170 0.0180 511,195 -0.00(-0.55%)
Apr 18, 2018 0.0180 0.0200 0.0161 0.0181 626,294 +0.00(+0.00%)
Apr 17, 2018 0.0199 0.0200 0.0150 0.0181 439,980 +0.00(+24.74%)
Apr 16, 2018 0.0200 0.0210 0.0051 0.0145 2,924,955 -0.01(-39.79%)
Apr 13, 2018 0.0251 0.0259 0.0240 0.0241 359,265 -0.00(-3.60%)
Apr 12, 2018 0.0287 0.0287 0.0249 0.0250 327,050 -0.00(-11.72%)
Apr 11, 2018 0.0285 0.0289 0.0239 0.0283 1,217,587 -0.00(-0.63%)
Apr 10, 2018 0.0270 0.0290 0.0270 0.0285 216,349 +0.00(+5.56%)
Apr 09, 2018 0.0275 0.0278 0.0270 0.0270 203,301 -0.00(-2.88%)
Apr 06, 2018 0.0300 0.0300 0.0277 0.0278 198,668 -0.00(-4.14%)
Apr 05, 2018 0.0253 0.0298 0.0253 0.0290 302,578 +0.00(+5.84%)
Apr 04, 2018 0.0269 0.0299 0.0269 0.0274 359,500 -0.00(-11.33%)
Apr 03, 2018 0.0277 0.0323 0.0260 0.0309 603,694 +0.00(+12.77%)
Apr 02, 2018 0.0227 0.0289 0.0225 0.0274 300,261 +0.00(+11.38%)
Mar 29, 2018 0.0246 0.0246 0.0246 0 -0.00(-3.53%)
Mar 28, 2018 0.0260 0.0269 0.0255 0.0255 216,761 -0.00(-1.92%)
Mar 27, 2018 0.0299 0.0299 0.0255 0.0260 1,156,414 -0.00(-13.62%)
Mar 26, 2018 0.0307 0.0317 0.0262 0.0301 287,363 +0.00(+0.33%)
Mar 23, 2018 0.0259 0.0300 0.0230 0.0300 1,692,881 +0.00(+11.11%)
Mar 22, 2018 0.0259 0.0300 0.0259 0.0270 491,370 -0.00(-9.09%)
Mar 21, 2018 0.0250 0.0340 0.0250 0.0297 463,241 +0.01(+29.13%)
Mar 20, 2018 0.0475 0.0475 0.0224 0.0230 597,853 -0.00(-1.29%)
Mar 19, 2018 0.0222 0.0239 0.0222 0.0233 871,285 +0.00(+10.95%)
Mar 16, 2018 0.0200 0.0210 0.0198 0.0210 922,446 +0.00(+4.48%)
Mar 15, 2018 0.0203 0.0239 0.0199 0.0201 598,000 +0.00(+0.50%)
Mar 14, 2018 0.0207 0.0207 0.0198 0.0200 1,213,394 -0.00(-0.50%)
Mar 13, 2018 0.0210 0.0210 0.0199 0.0201 2,100,298 -0.00(-4.29%)
Mar 12, 2018 0.0220 0.0230 0.0200 0.0210 2,421,574 -0.00(-0.94%)
Mar 09, 2018 0.0230 0.0250 0.0208 0.0212 1,347,297 -0.00(-10.55%)
Mar 08, 2018 0.0209 0.0250 0.0190 0.0237 1,100,402 +0.00(+13.94%)
Mar 07, 2018 0.0219 0.0227 0.0208 0.0208 1,496,767 -0.00(-5.02%)
Mar 06, 2018 0.0220 0.0230 0.0210 0.0219 1,551,562 -0.00(-0.45%)
Mar 05, 2018 0.0249 0.0249 0.0210 0.0220 859,192 -0.00(-8.33%)
Mar 02, 2018 0.0210 0.0249 0.0210 0.0240 349,283 -0.00(-2.44%)
Mar 01, 2018 0.0237 0.0246 0.0200 0.0246 1,268,332 +0.00(+4.24%)
Feb 28, 2018 0.0260 0.0260 0.0199 0.0236 1,895,685 -0.00(-17.19%)
Feb 27, 2018 0.0255 0.0288 0.0210 0.0285 1,481,817 -0.00(-0.87%)
Feb 26, 2018 0.0296 0.0296 0.0250 0.0288 1,265,950 +0.00(+1.23%)
Feb 23, 2018 0.0299 0.0299 0.0250 0.0284 470,383 +0.00(+5.19%)
Feb 22, 2018 0.0260 0.0290 0.0247 0.0270 1,273,459 +0.00(+4.25%)
Feb 21, 2018 0.0300 0.0300 0.0239 0.0259 2,412,999 -0.00(-13.67%)
Feb 20, 2018 0.0330 0.0330 0.0280 0.0300 1,135,735 -0.00(-9.09%)
Feb 16, 2018 0.0330 0.0330 0.0330 0 -0.01(-24.49%)
Feb 15, 2018 0.0465 0.0465 0.0410 0.0437 422,189 +0.00(+2.10%)
Feb 14, 2018 0.0462 0.0466 0.0400 0.0428 1,235,639 -0.00(-8.94%)
Feb 13, 2018 0.0500 0.0500 0.0470 0.0470 483,985 -0.00(-6.00%)
Feb 12, 2018 0.0500 0.0500 0.0470 0.0500 59,000 +0.00(+0.00%)
Feb 09, 2018 0.0508 0.0508 0.0450 0.0500 572,925 -0.00(-1.57%)
Feb 08, 2018 0.0499 0.0519 0.0441 0.0508 88,543 +0.00(+1.60%)
Feb 07, 2018 0.0519 0.0519 0.0451 0.0500 348,067 +0.00(+0.34%)
Feb 06, 2018 0.0494 0.0500 0.0431 0.0498 201,805 +0.00(+6.02%)
Feb 05, 2018 0.0468 0.0499 0.0467 0.0470 99,100 -0.00(-9.62%)
Feb 02, 2018 0.0498 0.0520 0.0460 0.0520 377,662 -0.00(-0.80%)
Feb 01, 2018 0.0515 0.0524 0.0490 0.0524 165,042 +0.00(+4.84%)
Jan 31, 2018 0.0530 0.0530 0.0500 0.0500 385,513 -0.00(-6.19%)
Jan 30, 2018 0.0550 0.0550 0.0510 0.0533 227,924 -0.00(-3.09%)
Jan 29, 2018 0.0530 0.0550 0.0500 0.0550 2,068,095 +0.00(+0.00%)
Jan 26, 2018 0.0501 0.0550 0.0501 0.0550 525,709 +0.00(+0.18%)
Jan 25, 2018 0.0551 0.0551 0.0547 0.0549 41,500 -0.00(-0.18%)
Jan 24, 2018 0.0536 0.0550 0.0506 0.0550 456,880 +0.00(+1.85%)
Jan 23, 2018 0.0570 0.0570 0.0510 0.0540 374,200 +0.00(+0.93%)
Jan 22, 2018 0.0560 0.0566 0.0510 0.0535 491,628 -0.00(-4.40%)
Jan 19, 2018 0.0590 0.0590 0.0550 0.0560 748,873 -0.00(-5.15%)
Jan 18, 2018 0.0570 0.0600 0.0550 0.0590 730,912 +0.00(+7.27%)
Jan 17, 2018 0.0550 0.0570 0.0520 0.0550 709,401 -0.00(-0.54%)
Jan 16, 2018 0.0590 0.0590 0.0520 0.0553 446,975 -0.00(-6.27%)
Jan 12, 2018 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
Jan 11, 2018 0.0598 0.0599 0.0563 0.0600 389,477 +0.00(+0.17%)
Jan 10, 2018 0.0600 0.0600 0.0550 0.0599 877,045 -0.00(-1.48%)
Jan 09, 2018 0.0640 0.0647 0.0580 0.0608 330,723 -0.00(-5.74%)
Jan 08, 2018 0.0580 0.0645 0.0555 0.0645 1,017,421 +0.01(+11.38%)
Jan 05, 2018 0.0580 0.0580 0.0552 0.0579 314,571 -0.00(-0.16%)
Jan 04, 2018 0.0600 0.0600 0.0551 0.0580 292,100 -0.00(-3.33%)
Jan 03, 2018 0.0600 0.0600 0.0550 0.0600 351,448 +0.00(+0.00%)
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.