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 (%)
Apr 30, 2020 0.0026 0.0026 0.0022 0.0023 1,761,701 +0.00(+0.00%)
Apr 29, 2020 0.0022 0.0027 0.0021 0.0023 7,561,646 +0.00(+4.55%)
Apr 28, 2020 0.0024 0.0026 0.0020 0.0022 16,821,296 -0.00(-4.35%)
Apr 27, 2020 0.0025 0.0027 0.0020 0.0023 15,739,673 +0.00(+0.00%)
Apr 24, 2020 0.0030 0.0030 0.0020 0.0023 56,873,000 -0.00(-17.86%)
Apr 23, 2020 0.0029 0.0029 0.0021 0.0028 17,048,248 -0.00(-3.45%)
Apr 22, 2020 0.0023 0.0031 0.0019 0.0029 39,962,600 +0.00(+31.82%)
Apr 21, 2020 0.0026 0.0032 0.0022 0.0022 48,196,536 -0.00(-24.14%)
Apr 20, 2020 0.0033 0.0033 0.0026 0.0029 5,369,537 +0.00(+0.00%)
Apr 17, 2020 0.0029 0.0029 0.0022 0.0029 12,871,801 +0.00(+0.00%)
Apr 16, 2020 0.0031 0.0031 0.0025 0.0029 36,151,456 +0.00(+0.00%)
Apr 15, 2020 0.0040 0.0040 0.0029 0.0029 24,198,702 -0.00(-30.95%)
Apr 14, 2020 0.0042 0.0044 0.0038 0.0042 7,911,486 -0.00(-6.67%)
Apr 13, 2020 0.0043 0.0046 0.0038 0.0045 2,796,160 +0.00(+2.27%)
Apr 09, 2020 0.0035 0.0047 0.0035 0.0044 1,435,200 +0.00(+7.32%)
Apr 08, 2020 0.0043 0.0043 0.0034 0.0041 658,914 +0.00(+5.13%)
Apr 07, 2020 0.0027 0.0043 0.0027 0.0039 1,550,327 -0.00(-4.88%)
Apr 06, 2020 0.0035 0.0043 0.0035 0.0041 1,221,400 +0.00(+10.81%)
Apr 03, 2020 0.0038 0.0047 0.0034 0.0037 1,081,300 -0.00(-2.63%)
Apr 02, 2020 0.0040 0.0040 0.0032 0.0038 806,658 +0.00(+18.75%)
Apr 01, 2020 0.0028 0.0040 0.0028 0.0032 2,069,814 -0.00(-15.79%)
Mar 31, 2020 0.0034 0.0038 0.0031 0.0038 803,701 +0.00(+0.00%)
Mar 30, 2020 0.0033 0.0039 0.0033 0.0038 182,899 -0.00(-2.56%)
Mar 27, 2020 0.0038 0.0039 0.0034 0.0039 934,200 +0.00(+2.63%)
Mar 26, 2020 0.0034 0.0039 0.0034 0.0038 1,585,608 +0.00(+11.76%)
Mar 25, 2020 0.0037 0.0040 0.0032 0.0034 1,521,326 -0.00(-8.11%)
Mar 24, 2020 0.0038 0.0038 0.0031 0.0037 2,025,365 -0.00(-7.50%)
Mar 23, 2020 0.0028 0.0040 0.0028 0.0040 2,109,356 +0.00(+21.21%)
Mar 20, 2020 0.0030 0.0035 0.0028 0.0033 2,204,900 +0.00(+10.00%)
Mar 19, 2020 0.0036 0.0038 0.0027 0.0030 2,440,811 -0.00(-11.76%)
Mar 18, 2020 0.0035 0.0037 0.0030 0.0034 3,190,359 +0.00(+6.25%)
Mar 17, 2020 0.0029 0.0033 0.0026 0.0032 1,545,231 +0.00(+23.08%)
Mar 16, 2020 0.0032 0.0034 0.0025 0.0026 7,831,962 -0.00(-23.53%)
Mar 13, 2020 0.0033 0.0034 0.0027 0.0034 3,838,300 +0.00(+3.03%)
Mar 12, 2020 0.0036 0.0036 0.0030 0.0033 9,174,251 +0.00(+0.00%)
Mar 11, 2020 0.0038 0.0039 0.0031 0.0033 12,680,924 -0.00(-15.38%)
Mar 10, 2020 0.0044 0.0044 0.0035 0.0039 7,609,568 -0.00(-9.30%)
Mar 09, 2020 0.0070 0.0070 0.0040 0.0043 3,146,646 +0.00(+2.38%)
Mar 06, 2020 0.0055 0.0055 0.0031 0.0042 23,661,002 -0.00(-16.00%)
Mar 05, 2020 0.0055 0.0055 0.0041 0.0050 8,907,000 +0.00(+11.11%)
Mar 04, 2020 0.0060 0.0064 0.0031 0.0045 5,689,646 -0.00(-25.00%)
Mar 03, 2020 0.0065 0.0070 0.0051 0.0060 7,607,516 +0.00(+5.26%)
Mar 02, 2020 0.0037 0.0060 0.0032 0.0057 22,461,162 +0.00(+83.87%)
Feb 28, 2020 0.0029 0.0033 0.0027 0.0031 1,874,400 -0.00(-3.13%)
Feb 27, 2020 0.0033 0.0033 0.0027 0.0032 4,767,556 +0.00(+0.00%)
Feb 26, 2020 0.0033 0.0035 0.0029 0.0032 8,850,012 -0.00(-8.57%)
Feb 25, 2020 0.0033 0.0037 0.0032 0.0035 1,086,779 -0.00(-5.41%)
Feb 24, 2020 0.0038 0.0038 0.0033 0.0037 4,910,926 +0.00(+5.71%)
Feb 21, 2020 0.0038 0.0038 0.0030 0.0035 3,033,100 -0.00(-7.89%)
Feb 20, 2020 0.0037 0.0039 0.0030 0.0038 843,369 +0.00(+0.00%)
Feb 19, 2020 0.0035 0.0040 0.0035 0.0038 1,000,063 +0.00(+0.00%)
Feb 18, 2020 0.0029 0.0040 0.0029 0.0038 916,545 -0.00(-5.00%)
Feb 14, 2020 0.0032 0.0040 0.0028 0.0040 9,332,700 +0.00(+14.29%)
Feb 13, 2020 0.0032 0.0039 0.0031 0.0035 1,324,671 +0.00(+2.94%)
Feb 12, 2020 0.0033 0.0034 0.0032 0.0034 2,535,831 +0.00(+13.33%)
Feb 11, 2020 0.0038 0.0038 0.0030 0.0030 2,896,740 -0.00(-25.00%)
Feb 10, 2020 0.0034 0.0040 0.0029 0.0040 1,253,212 +0.00(+17.65%)
Feb 07, 2020 0.0028 0.0040 0.0028 0.0034 4,198,500 +0.00(+3.03%)
Feb 06, 2020 0.0029 0.0034 0.0028 0.0033 6,544,867 +0.00(+17.86%)
Feb 05, 2020 0.0035 0.0039 0.0028 0.0028 4,608,999 -0.00(-28.21%)
Feb 04, 2020 0.0035 0.0039 0.0024 0.0039 7,566,728 +0.00(+34.48%)
Feb 03, 2020 0.0027 0.0037 0.0026 0.0029 2,317,499 -0.00(-9.38%)
Jan 31, 2020 0.0038 0.0040 0.0029 0.0032 12,949,201 -0.00(-21.95%)
Jan 30, 2020 0.0049 0.0049 0.0040 0.0041 1,133,500 -0.00(-18.00%)
Jan 29, 2020 0.0040 0.0050 0.0038 0.0050 1,338,253 +0.00(+0.00%)
Jan 28, 2020 0.0049 0.0055 0.0040 0.0050 1,913,647 -0.00(-10.71%)
Jan 27, 2020 0.0055 0.0062 0.0043 0.0056 1,808,540 +0.00(+12.00%)
Jan 24, 2020 0.0040 0.0054 0.0040 0.0050 4,762,500 +0.00(+31.58%)
Jan 23, 2020 0.0030 0.0040 0.0030 0.0038 2,489,855 +0.00(+0.00%)
Jan 22, 2020 0.0040 0.0040 0.0034 0.0038 768,306 -0.00(-5.00%)
Jan 21, 2020 0.0039 0.0040 0.0037 0.0040 751,750 +0.00(+2.56%)
Jan 17, 2020 0.0033 0.0039 0.0032 0.0039 396,000 +0.00(+0.00%)
Jan 16, 2020 0.0040 0.0040 0.0032 0.0039 622,300 +0.00(+2.63%)
Jan 15, 2020 0.0035 0.0038 0.0034 0.0038 1,084,777 +0.00(+5.56%)
Jan 14, 2020 0.0038 0.0040 0.0034 0.0036 1,810,290 -0.00(-10.00%)
Jan 13, 2020 0.0039 0.0040 0.0033 0.0040 998,507 +0.00(+2.56%)
Jan 10, 2020 0.0040 0.0040 0.0039 0.0039 325,000 -0.00(-2.50%)
Jan 09, 2020 0.0137 0.0137 0.0039 0.0040 743,189 -0.00(-4.76%)
Jan 08, 2020 0.0042 0.0042 0.0038 0.0042 802,082 +0.00(+5.00%)
Jan 07, 2020 0.0039 0.0040 0.0037 0.0040 2,459,674 -0.00(-2.44%)
Jan 06, 2020 0.0044 0.0044 0.0035 0.0041 1,253,298 -0.00(-4.65%)
Jan 03, 2020 0.0042 0.0043 0.0039 0.0043 2,008,300 +0.00(+2.38%)
Jan 02, 2020 0.0042 0.0045 0.0040 0.0042 1,642,525 +0.00(+10.53%)
Dec 31, 2019 0.0036 0.0042 0.0036 0.0038 1,204,000 +0.00(+5.56%)
Dec 30, 2019 0.0033 0.0036 0.0029 0.0036 2,007,818 +0.00(+12.50%)
Dec 27, 2019 0.0036 0.0040 0.0032 0.0032 2,545,500 -0.00(-8.57%)
Dec 26, 2019 0.0036 0.0045 0.0035 0.0035 1,273,257 +0.00(+0.00%)
Dec 24, 2019 0.0032 0.0036 0.0032 0.0035 3,023,300 +0.00(+12.90%)
Dec 23, 2019 0.0036 0.0037 0.0030 0.0031 6,021,467 -0.00(-11.43%)
Dec 20, 2019 0.0036 0.0037 0.0034 0.0035 2,314,000 -0.00(-5.41%)
Dec 19, 2019 0.0037 0.0042 0.0035 0.0037 1,393,366 +0.00(+0.00%)
Dec 18, 2019 0.0038 0.0044 0.0034 0.0037 2,741,736 -0.00(-5.13%)
Dec 17, 2019 0.0040 0.0043 0.0039 0.0039 2,549,593 -0.00(-2.50%)
Dec 16, 2019 0.0064 0.0064 0.0040 0.0040 4,544,907 -0.00(-42.86%)
Dec 13, 2019 0.0048 0.0070 0.0045 0.0070 3,444,000 +0.00(+27.27%)
Dec 12, 2019 0.0039 0.0055 0.0038 0.0055 3,426,244 +0.00(+41.03%)
Dec 11, 2019 0.0040 0.0040 0.0035 0.0039 3,159,618 -0.00(-2.50%)
Dec 10, 2019 0.0044 0.0044 0.0037 0.0040 12,752,993 -0.00(-13.04%)
Dec 09, 2019 0.0050 0.0050 0.0040 0.0046 7,204,684 -0.00(-8.00%)
Dec 06, 2019 0.0047 0.0052 0.0047 0.0050 5,390,000 +0.00(+2.04%)
Dec 05, 2019 0.0055 0.0055 0.0049 0.0049 824,638 -0.00(-10.91%)
Dec 04, 2019 0.0039 0.0080 0.0039 0.0055 4,439,100 +0.00(+30.95%)
Dec 03, 2019 0.0051 0.0051 0.0037 0.0042 14,293,592 -0.00(-17.65%)
Dec 02, 2019 0.0040 0.0055 0.0040 0.0051 2,034,243 +0.00(+2.00%)
Nov 29, 2019 0.0045 0.0050 0.0044 0.0050 2,246,800 +0.00(+4.17%)
Nov 27, 2019 0.0054 0.0054 0.0033 0.0048 13,469,900 -0.00(-7.69%)
Nov 26, 2019 0.0060 0.0060 0.0050 0.0052 2,712,750 -0.00(-5.45%)
Nov 25, 2019 0.0058 0.0100 0.0048 0.0055 3,820,839 -0.00(-5.17%)
Nov 22, 2019 0.0060 0.0060 0.0050 0.0058 10,507,700 -0.00(-3.33%)
Nov 21, 2019 0.0070 0.0073 0.0060 0.0060 4,754,649 -0.00(-17.81%)
Nov 20, 2019 0.0074 0.0076 0.0052 0.0073 4,985,145 -0.00(-12.05%)
Nov 19, 2019 0.0091 0.0093 0.0083 0.0083 309,610 -0.00(-13.54%)
Nov 18, 2019 0.0100 0.0100 0.0092 0.0096 453,113 -0.00(-3.03%)
Nov 15, 2019 0.0099 0.0099 0.0063 0.0099 266,000 +0.00(+0.00%)
Nov 14, 2019 0.0090 0.0100 0.0084 0.0099 670,200 +0.00(+12.50%)
Nov 13, 2019 0.0090 0.0092 0.0084 0.0088 51,656 -0.00(-5.38%)
Nov 12, 2019 0.0089 0.0100 0.0084 0.0093 1,006,900 +0.00(+4.49%)
Nov 11, 2019 0.0097 0.0097 0.0060 0.0089 668,450 -0.00(-11.00%)
Nov 08, 2019 0.0100 0.0100 0.0091 0.0100 572,000 +0.00(+7.53%)
Nov 07, 2019 0.0103 0.0109 0.0093 0.0093 469,750 -0.00(-9.71%)
Nov 06, 2019 0.0102 0.0110 0.0090 0.0103 454,452 -0.00(-6.36%)
Nov 05, 2019 0.0109 0.0114 0.0100 0.0110 1,029,325 +0.00(+0.92%)
Nov 04, 2019 0.0110 0.0110 0.0100 0.0109 1,130,947 +0.00(+2.83%)
Nov 01, 2019 0.0250 0.0250 0.0099 0.0106 1,422,500 +0.00(+0.95%)
Oct 31, 2019 0.0094 0.0105 0.0080 0.0105 1,047,840 +0.00(+6.06%)
Oct 30, 2019 0.0091 0.0100 0.0080 0.0099 1,404,960 +0.00(+8.79%)
Oct 29, 2019 0.0099 0.0099 0.0055 0.0091 503,120 -0.00(-9.90%)
Oct 28, 2019 0.0100 0.0101 0.0100 0.0101 101,900 +0.00(+0.00%)
Oct 25, 2019 0.0110 0.0110 0.0095 0.0101 678,200 -0.00(-8.18%)
Oct 24, 2019 0.0110 0.0110 0.0096 0.0110 670,237 +0.00(+0.92%)
Oct 23, 2019 0.0101 0.0109 0.0096 0.0109 692,291 +0.00(+7.92%)
Oct 22, 2019 0.0104 0.0104 0.0094 0.0101 257,679 -0.00(-6.48%)
Oct 21, 2019 0.0109 0.0110 0.0097 0.0108 510,513 -0.00(-3.57%)
Oct 18, 2019 0.0110 0.0114 0.0098 0.0112 836,100 +0.00(+12.00%)
Oct 17, 2019 0.0100 0.0112 0.0100 0.0100 1,101,864 +0.00(+0.00%)
Oct 16, 2019 0.0100 0.0120 0.0100 0.0100 651,334 -0.00(-12.28%)
Oct 15, 2019 0.0105 0.0120 0.0100 0.0114 379,550 +0.00(+7.55%)
Oct 14, 2019 0.0100 0.0108 0.0097 0.0106 814,000 +0.00(+6.00%)
Oct 11, 2019 0.0102 0.0103 0.0092 0.0100 2,093,600 -0.00(-4.76%)
Oct 10, 2019 0.0112 0.0119 0.0100 0.0105 1,140,912 -0.00(-8.70%)
Oct 09, 2019 0.0123 0.0130 0.0105 0.0115 996,736 -0.00(-5.74%)
Oct 08, 2019 0.0122 0.0123 0.0105 0.0122 1,650,683 -0.00(-1.61%)
Oct 07, 2019 0.0134 0.0134 0.0120 0.0124 133,610 +0.00(+1.64%)
Oct 04, 2019 0.0124 0.0125 0.0120 0.0122 284,100 +0.00(+1.67%)
Oct 03, 2019 0.0125 0.0125 0.0116 0.0120 741,950 -0.00(-4.00%)
Oct 02, 2019 0.0159 0.0159 0.0102 0.0125 845,199 +0.00(+0.00%)
Oct 01, 2019 0.0112 0.0125 0.0101 0.0125 1,561,590 +0.00(+8.70%)
Sep 30, 2019 0.0120 0.0120 0.0110 0.0115 905,440 +0.00(+0.00%)
Sep 27, 2019 0.0110 0.0125 0.0100 0.0115 842,800 -0.00(-8.00%)
Sep 26, 2019 0.0135 0.0135 0.0110 0.0125 817,508 -0.00(-3.10%)
Sep 25, 2019 0.0149 0.0149 0.0120 0.0129 1,102,303 +0.00(+3.20%)
Sep 24, 2019 0.0220 0.0220 0.0101 0.0125 2,190,039 -0.00(-21.38%)
Sep 23, 2019 0.0185 0.0185 0.0146 0.0159 2,164,558 +0.00(+6.00%)
Sep 20, 2019 0.0130 0.0150 0.0120 0.0150 1,302,500 +0.00(+16.28%)
Sep 19, 2019 0.0129 0.0129 0.0100 0.0129 606,933 +0.00(+10.26%)
Sep 18, 2019 0.0184 0.0184 0.0117 0.0117 1,595,186 -0.00(-2.50%)
Sep 17, 2019 0.0119 0.0120 0.0092 0.0120 1,230,430 +0.00(+0.84%)
Sep 16, 2019 0.0110 0.0120 0.0090 0.0119 1,768,201 +0.00(+8.18%)
Sep 13, 2019 0.0110 0.0134 0.0110 0.0110 2,283,900 -0.00(-15.38%)
Sep 12, 2019 0.0124 0.0134 0.0115 0.0130 177,375 +0.00(+4.84%)
Sep 11, 2019 0.0137 0.0137 0.0115 0.0124 527,453 -0.00(-10.14%)
Sep 10, 2019 0.0120 0.0138 0.0120 0.0138 217,046 +0.00(+15.00%)
Sep 09, 2019 0.0101 0.0127 0.0100 0.0120 1,165,839 -0.00(-6.98%)
Sep 06, 2019 0.0140 0.0140 0.0118 0.0129 1,489,800 -0.00(-7.86%)
Sep 05, 2019 0.0142 0.0145 0.0130 0.0140 751,720 -0.00(-1.41%)
Sep 04, 2019 0.0182 0.0182 0.0135 0.0142 676,893 -0.00(-16.96%)
Sep 03, 2019 0.0133 0.0171 0.0130 0.0171 388,751 +0.00(+17.93%)
Aug 30, 2019 0.0146 0.0157 0.0142 0.0145 819,900 -0.00(-3.33%)
Aug 29, 2019 0.0150 0.0157 0.0141 0.0150 1,081,588 -0.00(-4.46%)
Aug 28, 2019 0.0167 0.0167 0.0140 0.0157 881,697 -0.00(-10.80%)
Aug 27, 2019 0.0200 0.0200 0.0160 0.0176 1,247,180 -0.00(-7.37%)
Aug 26, 2019 0.0190 0.0217 0.0159 0.0190 2,035,125 +0.00(+0.00%)
Aug 23, 2019 0.0185 0.0190 0.0156 0.0190 967,700 +0.00(+5.56%)
Aug 22, 2019 0.0165 0.0185 0.0165 0.0180 583,566 +0.00(+0.00%)
Aug 21, 2019 0.0180 0.0180 0.0160 0.0180 551,482 +0.00(+0.00%)
Aug 20, 2019 0.0180 0.0180 0.0160 0.0180 356,173 +0.00(+0.00%)
Aug 19, 2019 0.0150 0.0180 0.0150 0.0180 252,597 +0.00(+9.76%)
Aug 16, 2019 0.0181 0.0181 0.0130 0.0164 1,767,700 -0.00(-11.35%)
Aug 15, 2019 0.0200 0.0200 0.0165 0.0185 661,764 -0.00(-7.50%)
Aug 14, 2019 0.0190 0.0200 0.0167 0.0200 811,290 +0.00(+9.89%)
Aug 13, 2019 0.0176 0.0200 0.0145 0.0182 1,777,602 -0.00(-4.21%)
Aug 12, 2019 0.0246 0.0258 0.0120 0.0190 4,482,844 -0.00(-20.17%)
Aug 09, 2019 0.0200 0.0238 0.0200 0.0238 2,689,900 +0.00(+19.60%)
Aug 08, 2019 0.0198 0.0200 0.0181 0.0199 2,971,889 +0.00(+2.05%)
Aug 07, 2019 0.0180 0.0199 0.0180 0.0195 1,810,884 +0.00(+12.07%)
Aug 06, 2019 0.0160 0.0174 0.0158 0.0174 1,158,476 +0.00(+8.75%)
Aug 05, 2019 0.0160 0.0160 0.0155 0.0160 854,623 +0.00(+0.00%)
Aug 02, 2019 0.0159 0.0160 0.0147 0.0160 1,206,400 +0.00(+6.67%)
Aug 01, 2019 0.0144 0.0160 0.0136 0.0150 2,721,622 +0.00(+0.00%)
Jul 31, 2019 0.0136 0.0150 0.0122 0.0150 1,332,433 +0.00(+11.94%)
Jul 30, 2019 0.0150 0.0150 0.0130 0.0134 1,051,379 -0.00(-10.07%)
Jul 29, 2019 0.0120 0.0150 0.0117 0.0149 5,143,563 +0.00(+24.17%)
Jul 26, 2019 0.0115 0.0125 0.0100 0.0120 1,463,200 +0.00(+12.15%)
Jul 25, 2019 0.0149 0.0149 0.0100 0.0107 1,185,000 +0.00(+7.00%)
Jul 24, 2019 0.0135 0.0135 0.0091 0.0100 763,777 +0.00(+11.11%)
Jul 23, 2019 0.0089 0.0090 0.0081 0.0090 1,100,025 -0.00(-2.17%)
Jul 22, 2019 0.0109 0.0109 0.0080 0.0092 947,161 -0.00(-5.15%)
Jul 19, 2019 0.0120 0.0120 0.0090 0.0097 706,900 +0.00(+7.78%)
Jul 18, 2019 0.0099 0.0100 0.0089 0.0090 659,856 -0.00(-9.09%)
Jul 17, 2019 0.0096 0.0099 0.0090 0.0099 388,309 +0.00(+8.79%)
Jul 16, 2019 0.0090 0.0097 0.0090 0.0091 132,668 +0.00(+1.11%)
Jul 15, 2019 0.0100 0.0100 0.0087 0.0090 527,306 -0.00(-10.00%)
Jul 12, 2019 0.0097 0.0100 0.0090 0.0100 529,000 +0.00(+7.53%)
Jul 11, 2019 0.0092 0.0100 0.0087 0.0093 1,052,334 -0.00(-6.06%)
Jul 10, 2019 0.0100 0.0100 0.0092 0.0099 384,000 +0.00(+0.00%)
Jul 09, 2019 0.0100 0.0100 0.0089 0.0099 337,100 +0.00(+1.02%)
Jul 08, 2019 0.0130 0.0130 0.0087 0.0098 1,262,242 +0.00(+0.00%)
Jul 05, 2019 0.0100 0.0100 0.0085 0.0098 535,500 -0.00(-1.01%)
Jul 03, 2019 0.0095 0.0099 0.0095 0.0099 502,900 -0.00(-1.00%)
Jul 02, 2019 0.0092 0.0100 0.0080 0.0100 605,000 +0.00(+0.00%)
Jul 01, 2019 0.0100 0.0100 0.0090 0.0100 572,000 +0.00(+0.00%)
Jun 28, 2019 0.0099 0.0100 0.0092 0.0100 215,100 +0.00(+1.01%)
Jun 27, 2019 0.0091 0.0100 0.0091 0.0099 729,750 +0.00(+8.79%)
Jun 26, 2019 0.0091 0.0093 0.0078 0.0091 1,827,000 +0.00(+2.25%)
Jun 25, 2019 0.0100 0.0100 0.0081 0.0089 1,630,394 -0.00(-6.32%)
Jun 24, 2019 0.0081 0.0095 0.0080 0.0095 4,012,575 +0.00(+7.95%)
Jun 21, 2019 0.0081 0.0088 0.0077 0.0088 522,500 +0.00(+11.39%)
Jun 20, 2019 0.0088 0.0089 0.0070 0.0079 811,101 +0.00(+2.60%)
Jun 19, 2019 0.0075 0.0077 0.0067 0.0077 365,333 -0.00(-11.49%)
Jun 18, 2019 0.0075 0.0087 0.0070 0.0087 760,522 +0.00(+16.00%)
Jun 17, 2019 0.0080 0.0080 0.0061 0.0075 1,035,156 -0.00(-6.25%)
Jun 14, 2019 0.0075 0.0080 0.0061 0.0080 1,647,100 +0.00(+6.67%)
Jun 13, 2019 0.0085 0.0087 0.0070 0.0075 1,094,433 -0.00(-16.67%)
Jun 12, 2019 0.0088 0.0090 0.0080 0.0090 824,450 +0.00(+2.27%)
Jun 11, 2019 0.0080 0.0088 0.0077 0.0088 463,500 +0.00(+3.53%)
Jun 10, 2019 0.0089 0.0089 0.0077 0.0085 351,009 -0.00(-3.41%)
Jun 07, 2019 0.0091 0.0093 0.0075 0.0088 896,900 -0.00(-4.35%)
Jun 06, 2019 0.0078 0.0094 0.0075 0.0092 546,274 +0.00(+2.22%)
Jun 05, 2019 0.0088 0.0090 0.0084 0.0090 234,990 +0.00(+7.14%)
Jun 04, 2019 0.0078 0.0084 0.0075 0.0084 450,000 +0.00(+12.00%)
Jun 03, 2019 0.0083 0.0095 0.0075 0.0075 969,552 -0.00(-6.25%)
May 31, 2019 0.0078 0.0080 0.0070 0.0080 791,600 +0.00(+6.67%)
May 30, 2019 0.0075 0.0075 0.0075 0.0075 38,022 -0.00(-3.85%)
May 29, 2019 0.0075 0.0078 0.0075 0.0078 150,700 +0.00(+1.30%)
May 28, 2019 0.0061 0.0079 0.0061 0.0077 138,933 +0.00(+11.59%)
May 24, 2019 0.0095 0.0095 0.0069 0.0069 1,412,600 -0.00(-5.48%)
May 23, 2019 0.0096 0.0096 0.0073 0.0073 221,687 -0.00(-24.74%)
May 22, 2019 0.0097 0.0097 0.0097 0.0097 35,798 +0.00(+0.00%)
May 21, 2019 0.0080 0.0099 0.0075 0.0097 241,754 +0.00(+29.33%)
May 20, 2019 0.0086 0.0086 0.0075 0.0075 673,438 -0.00(-14.77%)
May 17, 2019 0.0089 0.0089 0.0080 0.0088 320,500 -0.00(-1.12%)
May 16, 2019 0.0083 0.0089 0.0082 0.0089 510,900 +0.00(+4.71%)
May 15, 2019 0.0084 0.0088 0.0084 0.0085 338,962 +0.00(+0.00%)
May 14, 2019 0.0089 0.0090 0.0080 0.0085 459,012 -0.00(-2.30%)
May 13, 2019 0.0091 0.0091 0.0081 0.0087 155,600 -0.00(-4.40%)
May 10, 2019 0.0081 0.0100 0.0079 0.0091 197,000 +0.00(+13.75%)
May 09, 2019 0.0080 0.0090 0.0080 0.0080 470,900 -0.00(-8.05%)
May 08, 2019 0.0085 0.0090 0.0082 0.0087 921,843 +0.00(+1.16%)
May 07, 2019 0.0094 0.0094 0.0070 0.0086 802,514 -0.00(-8.51%)
May 06, 2019 0.0085 0.0094 0.0080 0.0094 574,500 +0.00(+4.44%)
May 03, 2019 0.0088 0.0090 0.0051 0.0090 907,000 +0.00(+2.27%)
May 02, 2019 0.0075 0.0088 0.0068 0.0088 309,865 +0.00(+7.32%)
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.