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: 2:21 PM EDT, May 29, 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 (%)
Jul 31, 2017 0.0559 0.0575 0.0549 0.0549 707,255 -0.00(-2.05%)
Jul 28, 2017 0.0547 0.0560 0.0540 0.0560 187,948 +0.00(+2.38%)
Jul 27, 2017 0.0512 0.0550 0.0500 0.0547 483,988 -0.00(-0.29%)
Jul 26, 2017 0.0520 0.0560 0.0511 0.0549 234,033 +0.00(+0.63%)
Jul 25, 2017 0.0560 0.0560 0.0491 0.0545 663,730 -0.00(-2.64%)
Jul 24, 2017 0.0555 0.0560 0.0475 0.0560 664,581 +0.00(+0.18%)
Jul 21, 2017 0.0562 0.0563 0.0525 0.0559 445,037 -0.00(-2.44%)
Jul 20, 2017 0.0575 0.0575 0.0524 0.0573 99,526 +0.00(+4.18%)
Jul 19, 2017 0.0575 0.0575 0.0549 0.0550 435,823 -0.00(-2.65%)
Jul 18, 2017 0.0600 0.0600 0.0557 0.0565 568,751 -0.00(-2.59%)
Jul 17, 2017 0.0600 0.0600 0.0551 0.0580 431,220 -0.00(-4.92%)
Jul 14, 2017 0.0610 0.0574 0.0610 217,640 +0.00(+6.27%)
Jul 13, 2017 0.0575 0.0600 0.0563 0.0574 87,887 -0.00(-0.17%)
Jul 12, 2017 0.0600 0.0700 0.0540 0.0575 1,081,341 +0.00(+2.68%)
Jul 11, 2017 0.0576 0.0599 0.0560 0.0560 117,300 -0.00(-2.44%)
Jul 10, 2017 0.0610 0.0610 0.0571 0.0574 142,581 -0.00(-2.71%)
Jul 07, 2017 0.0600 0.0620 0.0575 0.0590 507,756 -0.00(-1.67%)
Jul 06, 2017 0.0630 0.0630 0.0599 0.0600 129,633 -0.00(-6.10%)
Jul 05, 2017 0.0648 0.0649 0.0600 0.0639 305,108 +0.00(+4.75%)
Jul 03, 2017 0.0600 0.0619 0.0600 0.0610 158,000 +0.00(+1.67%)
Jun 30, 2017 0.0620 0.0620 0.0571 0.0600 614,001 -0.00(-3.23%)
Jun 29, 2017 0.0600 0.0630 0.0591 0.0620 96,895 -0.00(-1.59%)
Jun 28, 2017 0.0649 0.0649 0.0590 0.0630 492,420 -0.00(-2.93%)
Jun 27, 2017 0.0600 0.0650 0.0600 0.0649 215,991 -0.00(-0.11%)
Jun 26, 2017 0.0690 0.0690 0.0602 0.0650 222,422 -0.00(-5.77%)
Jun 23, 2017 0.0670 0.0690 0.0640 0.0690 154,032 +0.00(+4.47%)
Jun 22, 2017 0.0630 0.0670 0.0561 0.0660 757,541 +0.01(+8.20%)
Jun 21, 2017 0.0587 0.0630 0.0560 0.0610 1,097,210 +0.00(+5.90%)
Jun 20, 2017 0.0620 0.0620 0.0515 0.0576 428,798 -0.00(-6.34%)
Jun 19, 2017 0.0650 0.0650 0.0601 0.0615 491,000 -0.00(-5.38%)
Jun 16, 2017 0.0650 0.0665 0.0600 0.0650 730,170 +0.00(+1.40%)
Jun 15, 2017 0.0652 0.0670 0.0641 0.0641 43,200 -0.00(-4.33%)
Jun 14, 2017 0.0670 0.0720 0.0640 0.0670 224,076 +0.00(+0.37%)
Jun 13, 2017 0.0729 0.0729 0.0627 0.0668 195,631 -0.01(-8.56%)
Jun 12, 2017 0.0720 0.0730 0.0700 0.0730 636,505 +0.00(+4.29%)
Jun 09, 2017 0.0725 0.0725 0.0610 0.0700 316,991 -0.00(-3.45%)
Jun 08, 2017 0.0680 0.0725 0.0630 0.0725 537,654 +0.00(+3.57%)
Jun 07, 2017 0.0676 0.0739 0.0672 0.0700 300,135 -0.00(-5.28%)
Jun 06, 2017 0.0670 0.0799 0.0670 0.0739 159,632 +0.00(+4.67%)
Jun 05, 2017 0.0700 0.0750 0.0675 0.0706 1,013,149 +0.01(+8.62%)
Jun 02, 2017 0.0703 0.0703 0.0550 0.0650 1,835,403 -0.01(-7.14%)
Jun 01, 2017 0.0714 0.0720 0.0681 0.0700 564,462 +0.00(+0.00%)
May 31, 2017 0.0661 0.0740 0.0650 0.0700 674,351 +0.00(+5.90%)
May 30, 2017 0.0700 0.0739 0.0661 0.0661 480,372 -0.00(-5.57%)
May 26, 2017 0.0716 0.0743 0.0651 0.0700 575,844 -0.01(-11.28%)
May 25, 2017 0.0752 0.0800 0.0752 0.0789 141,262 +0.00(+1.15%)
May 24, 2017 0.0790 0.0800 0.0720 0.0780 344,534 +0.00(+0.00%)
May 23, 2017 0.0800 0.0800 0.0750 0.0780 179,850 -0.00(-2.50%)
May 22, 2017 0.0850 0.0850 0.0795 0.0800 167,917 +0.00(+0.00%)
May 19, 2017 0.0810 0.0830 0.0621 0.0800 893,735 +0.00(+0.00%)
May 18, 2017 0.0800 0.0849 0.0800 0.0800 264,081 -0.01(-5.88%)
May 17, 2017 0.0820 0.0893 0.0800 0.0850 661,647 +0.00(+3.79%)
May 16, 2017 0.0835 0.0835 0.0750 0.0819 414,198 -0.00(-2.38%)
May 15, 2017 0.0825 0.0880 0.0762 0.0839 1,168,941 +0.01(+14.93%)
May 12, 2017 0.0825 0.0825 0.0700 0.0730 734,406 -0.01(-11.01%)
May 11, 2017 0.0810 0.0850 0.0757 0.0820 427,435 +0.00(+1.40%)
May 10, 2017 0.0700 0.0809 0.0660 0.0809 342,804 +0.01(+15.57%)
May 09, 2017 0.0855 0.0855 0.0620 0.0700 1,673,057 -0.01(-17.65%)
May 08, 2017 0.0860 0.0870 0.0828 0.0850 305,036 -0.00(-2.30%)
May 05, 2017 0.0897 0.0900 0.0828 0.0870 420,225 -0.00(-3.23%)
May 04, 2017 0.0900 0.0900 0.0815 0.0899 585,385 -0.00(-0.11%)
May 03, 2017 0.0910 0.0920 0.0820 0.0900 571,955 -0.00(-1.10%)
May 02, 2017 0.0840 0.0930 0.0810 0.0910 539,588 +0.00(+1.22%)
May 01, 2017 0.0980 0.0980 0.0810 0.0899 553,872 -0.00(-5.07%)
Apr 28, 2017 0.1010 0.1020 0.0886 0.0947 513,957 -0.01(-6.24%)
Apr 27, 2017 0.1010 0.1010 0.0950 0.1010 738,684 +0.00(+1.00%)
Apr 26, 2017 0.1060 0.1100 0.0901 0.1000 490,487 -0.00(-3.85%)
Apr 25, 2017 0.1153 0.1200 0.1021 0.1040 426,648 -0.02(-13.33%)
Apr 24, 2017 0.1105 0.1230 0.1105 0.1200 951,384 +0.01(+8.17%)
Apr 21, 2017 0.1135 0.1135 0.1058 0.1109 384,209 -0.00(-1.82%)
Apr 20, 2017 0.1100 0.1150 0.1050 0.1130 761,324 +0.01(+4.79%)
Apr 19, 2017 0.1195 0.1195 0.1050 0.1078 761,882 -0.01(-9.31%)
Apr 18, 2017 0.1180 0.1200 0.1150 0.1189 657,404 +0.00(+3.39%)
Apr 17, 2017 0.1230 0.1230 0.1110 0.1150 405,795 -0.01(-6.49%)
Apr 13, 2017 0.1151 0.1230 0.1130 0.1230 436,601 +0.01(+6.94%)
Apr 12, 2017 0.1180 0.1210 0.1103 0.1150 206,200 +0.00(+0.00%)
Apr 11, 2017 0.1179 0.1179 0.1110 0.1150 223,699 +0.00(+0.00%)
Apr 10, 2017 0.1199 0.1199 0.1140 0.1150 146,040 -0.00(-4.17%)
Apr 07, 2017 0.1170 0.1200 0.1091 0.1200 869,668 +0.01(+8.11%)
Apr 06, 2017 0.1160 0.1200 0.1100 0.1110 561,134 -0.01(-4.31%)
Apr 05, 2017 0.1101 0.1200 0.1100 0.1160 333,338 +0.00(+1.05%)
Apr 04, 2017 0.1190 0.1190 0.1070 0.1148 755,630 -0.00(-2.71%)
Apr 03, 2017 0.1230 0.1230 0.1120 0.1180 918,075 -0.01(-4.07%)
Mar 31, 2017 0.1250 0.1265 0.1205 0.1230 634,327 -0.00(-1.44%)
Mar 30, 2017 0.1225 0.1310 0.1200 0.1248 634,627 +0.00(+1.88%)
Mar 29, 2017 0.1250 0.1310 0.1200 0.1225 553,634 -0.00(-2.00%)
Mar 28, 2017 0.1275 0.1275 0.1200 0.1250 459,798 -0.00(-1.96%)
Mar 27, 2017 0.1300 0.1310 0.1201 0.1275 772,294 -0.00(-1.92%)
Mar 24, 2017 0.1220 0.1300 0.1220 0.1300 675,093 +0.01(+8.06%)
Mar 23, 2017 0.1250 0.1250 0.1199 0.1203 359,897 -0.00(-3.76%)
Mar 22, 2017 0.1290 0.1295 0.1200 0.1250 400,094 -0.00(-1.96%)
Mar 21, 2017 0.1250 0.1310 0.1250 0.1275 938,258 +0.00(+2.08%)
Mar 20, 2017 0.1260 0.1300 0.1230 0.1249 800,579 +0.00(+2.38%)
Mar 17, 2017 0.1229 0.1300 0.1220 0.1220 820,500 -0.01(-6.15%)
Mar 16, 2017 0.1299 0.1300 0.1232 0.1300 79,890 +0.00(+0.08%)
Mar 15, 2017 0.1245 0.1300 0.1245 0.1299 518,924 +0.00(+0.12%)
Mar 14, 2017 0.1275 0.1320 0.1275 0.1298 673,963 +0.00(+1.76%)
Mar 13, 2017 0.1270 0.1350 0.1269 0.1275 570,964 +0.00(+0.39%)
Mar 10, 2017 0.1290 0.1300 0.1240 0.1270 539,999 -0.00(-1.40%)
Mar 09, 2017 0.1225 0.1289 0.1180 0.1288 101,236 +0.01(+7.33%)
Mar 08, 2017 0.1294 0.1295 0.1130 0.1200 469,127 -0.01(-7.62%)
Mar 07, 2017 0.1224 0.1300 0.1060 0.1299 998,120 -0.00(-1.07%)
Mar 06, 2017 0.1415 0.1425 0.1010 0.1313 993,828 -0.01(-6.88%)
Mar 03, 2017 0.1400 0.1410 0.1370 0.1410 404,504 +0.00(+2.17%)
Mar 02, 2017 0.1210 0.1460 0.1210 0.1380 1,208,271 +0.00(+2.22%)
Mar 01, 2017 0.1250 0.1410 0.1250 0.1350 1,633,208 +0.01(+3.93%)
Feb 28, 2017 0.1200 0.1300 0.1128 0.1299 982,061 +0.01(+12.66%)
Feb 27, 2017 0.1180 0.1230 0.1010 0.1153 267,540 -0.01(-6.26%)
Feb 24, 2017 0.1200 0.1270 0.1200 0.1230 274,192 -0.00(-3.02%)
Feb 23, 2017 0.1270 0.1270 0.1200 0.1268 103,664 -0.00(-0.13%)
Feb 22, 2017 0.1270 0.1270 0.1250 0.1270 86,092 +0.00(+0.00%)
Feb 21, 2017 0.1290 0.1300 0.1250 0.1270 402,099 -0.00(-1.55%)
Feb 17, 2017 0.1290 0.1290 0.1290 0 +0.00(+1.57%)
Feb 16, 2017 0.1275 0.1284 0.1235 0.1270 310,403 -0.00(-0.39%)
Feb 15, 2017 0.1280 0.1280 0.1250 0.1275 145,582 -0.00(-0.39%)
Feb 14, 2017 0.1270 0.1280 0.1201 0.1280 38,865 +0.00(+0.00%)
Feb 13, 2017 0.1269 0.1280 0.1200 0.1280 335,356 +0.00(+0.79%)
Feb 10, 2017 0.1090 0.1300 0.1050 0.1270 912,487 +0.03(+25.12%)
Feb 09, 2017 0.0920 0.1090 0.0901 0.1015 1,139,685 +0.01(+10.33%)
Feb 08, 2017 0.0920 0.0920 0.0850 0.0920 980,968 -0.01(-7.26%)
Feb 07, 2017 0.0999 0.1000 0.0920 0.0992 491,180 -0.00(-0.70%)
Feb 06, 2017 0.1160 0.1160 0.0915 0.0999 1,191,668 -0.02(-13.88%)
Feb 03, 2017 0.1126 0.1160 0.1100 0.1160 483,835 +0.00(+0.87%)
Feb 02, 2017 0.1150 0.1169 0.1100 0.1150 263,331 -0.00(-0.86%)
Feb 01, 2017 0.1150 0.1170 0.1095 0.1160 996,758 +0.00(+0.87%)
Jan 31, 2017 0.1101 0.1160 0.1100 0.1150 223,863 +0.00(+0.00%)
Jan 30, 2017 0.1200 0.1200 0.1030 0.1150 252,100 -0.00(-4.17%)
Jan 27, 2017 0.1220 0.1250 0.1022 0.1200 1,306,125 -0.00(-3.15%)
Jan 26, 2017 0.1290 0.1290 0.1095 0.1239 325,325 -0.00(-3.84%)
Jan 25, 2017 0.1201 0.1298 0.1201 0.1288 278,011 +0.00(+1.46%)
Jan 24, 2017 0.1390 0.1390 0.1200 0.1270 715,530 -0.01(-8.63%)
Jan 23, 2017 0.1400 0.1400 0.1310 0.1390 391,940 -0.00(-0.71%)
Jan 20, 2017 0.1380 0.1400 0.1380 0.1400 339,224 +0.00(+0.14%)
Jan 19, 2017 0.1419 0.1425 0.1380 0.1398 373,820 -0.00(-1.48%)
Jan 18, 2017 0.1420 0.1430 0.1400 0.1419 243,119 +0.00(+2.83%)
Jan 17, 2017 0.1390 0.1490 0.1370 0.1380 1,346,728 +0.00(+0.00%)
Jan 13, 2017 0.1380 0.1380 0.1380 0 +0.00(+0.00%)
Jan 12, 2017 0.1390 0.1390 0.1340 0.1380 505,440 +0.00(+2.22%)
Jan 11, 2017 0.1385 0.1400 0.1350 0.1350 198,814 -0.01(-3.57%)
Jan 10, 2017 0.1400 0.1500 0.1350 0.1400 269,903 +0.00(+0.00%)
Jan 09, 2017 0.1500 0.1500 0.1321 0.1400 85,141 +0.00(+0.00%)
Jan 06, 2017 0.1430 0.1525 0.1300 0.1400 662,604 +0.00(+0.00%)
Jan 05, 2017 0.1500 0.1500 0.1200 0.1400 866,347 -0.01(-6.67%)
Jan 04, 2017 0.1426 0.1500 0.1426 0.1500 570,876 +0.00(+0.00%)
Jan 03, 2017 0.1462 0.1600 0.1425 0.1500 925,718 +0.00(+0.00%)
Dec 30, 2016 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 29, 2016 0.1290 0.1500 0.1200 0.1400 715,421 +0.01(+9.29%)
Dec 28, 2016 0.1390 0.1400 0.1000 0.1281 2,636,844 -0.01(-9.73%)
Dec 27, 2016 0.1550 0.1600 0.1380 0.1419 982,384 -0.02(-11.31%)
Dec 23, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 22, 2016 0.1680 0.1680 0.1550 0.1600 883,101 -0.01(-4.76%)
Dec 21, 2016 0.1775 0.1775 0.1648 0.1680 824,371 -0.00(-0.59%)
Dec 20, 2016 0.1850 0.1850 0.1600 0.1690 383,028 -0.02(-8.65%)
Dec 19, 2016 0.1749 0.1850 0.1540 0.1850 1,192,764 -0.00(-1.54%)
Dec 16, 2016 0.1859 0.1918 0.1801 0.1879 459,782 +0.00(+2.62%)
Dec 15, 2016 0.1944 0.1944 0.1801 0.1831 480,712 -0.01(-5.91%)
Dec 14, 2016 0.1995 0.2100 0.1801 0.1946 440,041 -0.00(-0.21%)
Dec 13, 2016 0.1690 0.1950 0.1650 0.1950 661,657 +0.02(+11.43%)
Dec 12, 2016 0.2082 0.2100 0.1500 0.1750 2,692,651 -0.03(-15.78%)
Dec 09, 2016 0.1989 0.2095 0.1970 0.2078 1,117,900 +0.01(+4.53%)
Dec 08, 2016 0.1890 0.1988 0.1860 0.1988 583,271 +0.01(+7.40%)
Dec 07, 2016 0.1946 0.2000 0.1849 0.1851 1,369,484 -0.01(-6.98%)
Dec 06, 2016 0.1636 0.2000 0.1620 0.1990 1,070,606 +0.03(+14.37%)
Dec 05, 2016 0.1905 0.2350 0.1511 0.1740 3,550,536 +0.02(+16.00%)
Dec 02, 2016 0.1183 0.1500 0.1167 0.1500 1,857,789 +0.04(+30.78%)
Dec 01, 2016 0.1125 0.1197 0.1101 0.1147 768,126 +0.00(+4.27%)
Nov 30, 2016 0.1097 0.1199 0.1000 0.1100 996,811 -0.01(-8.18%)
Nov 29, 2016 0.1000 0.1200 0.0981 0.1198 922,450 +0.02(+21.44%)
Nov 28, 2016 0.1050 0.1065 0.0982 0.0987 1,273,679 -0.01(-7.28%)
Nov 25, 2016 0.0925 0.1064 0.0925 0.1064 126,350 +0.00(+4.31%)
Nov 23, 2016 0.1020 0.1020 0.1020 0 +0.00(+2.00%)
Nov 22, 2016 0.1060 0.1060 0.0920 0.1000 1,474,520 -0.01(-5.66%)
Nov 21, 2016 0.1080 0.1080 0.1013 0.1060 1,141,070 -0.00(-1.85%)
Nov 18, 2016 0.1070 0.1080 0.0957 0.1080 740,397 +0.00(+2.86%)
Nov 17, 2016 0.1140 0.1200 0.0950 0.1050 2,113,522 -0.01(-7.89%)
Nov 16, 2016 0.0840 0.1200 0.0825 0.1140 2,132,210 +0.03(+34.12%)
Nov 15, 2016 0.0790 0.0850 0.0777 0.0850 916,814 +0.01(+6.25%)
Nov 14, 2016 0.0794 0.0800 0.0770 0.0800 406,919 +0.00(+0.35%)
Nov 11, 2016 0.0760 0.0798 0.0758 0.0797 360,295 +0.00(+0.28%)
Nov 10, 2016 0.0780 0.0798 0.0750 0.0795 314,776 +0.00(+0.00%)
Nov 09, 2016 0.0750 0.0750 0.0750 0.0795 668,439 +0.00(+6.14%)
Nov 08, 2016 0.0719 0.0800 0.0709 0.0749 1,064,630 +0.00(+5.79%)
Nov 07, 2016 0.0693 0.0709 0.0690 0.0708 184,668 -0.00(-0.14%)
Nov 04, 2016 0.0667 0.0709 0.0667 0.0709 91,322 +0.00(+5.81%)
Nov 03, 2016 0.0700 0.0703 0.0670 0.0670 523,760 -0.00(-3.79%)
Nov 02, 2016 0.0707 0.0707 0.0662 0.0697 824,805 -0.00(-0.50%)
Nov 01, 2016 0.0700 0.0708 0.0680 0.0700 1,643,267 +0.00(+0.14%)
Oct 31, 2016 0.0729 0.0729 0.0690 0.0699 290,358 -0.00(-5.41%)
Oct 28, 2016 0.0700 0.0739 0.0700 0.0739 1,958,220 +0.00(+5.83%)
Oct 27, 2016 0.0720 0.0720 0.0690 0.0698 1,039,162 -0.00(-3.83%)
Oct 26, 2016 0.0698 0.0740 0.0690 0.0726 1,025,898 +0.00(+3.73%)
Oct 25, 2016 0.0652 0.0700 0.0652 0.0700 636,187 +0.00(+0.00%)
Oct 24, 2016 0.0700 0.0700 0.0663 0.0700 296,617 +0.00(+0.72%)
Oct 21, 2016 0.0670 0.0700 0.0650 0.0695 576,541 +0.00(+3.73%)
Oct 20, 2016 0.0679 0.0679 0.0650 0.0670 466,033 -0.00(-1.33%)
Oct 19, 2016 0.0650 0.0680 0.0650 0.0679 607,248 -0.00(-0.15%)
Oct 18, 2016 0.0690 0.0690 0.0650 0.0680 623,420 -0.00(-0.73%)
Oct 17, 2016 0.0705 0.0706 0.0660 0.0685 442,028 -0.00(-2.14%)
Oct 14, 2016 0.0665 0.0707 0.0661 0.0700 743,460 -0.00(-1.41%)
Oct 13, 2016 0.0740 0.0740 0.0655 0.0710 1,283,026 -0.00(-4.05%)
Oct 12, 2016 0.0668 0.0740 0.0651 0.0740 2,046,156 +0.01(+10.78%)
Oct 11, 2016 0.0669 0.0669 0.0634 0.0668 341,256 -0.00(-0.30%)
Oct 10, 2016 0.0641 0.0670 0.0641 0.0670 41,000 +0.00(+0.00%)
Oct 07, 2016 0.0632 0.0670 0.0631 0.0670 944,065 +0.00(+2.92%)
Oct 06, 2016 0.0650 0.0699 0.0650 0.0651 1,269,605 +0.00(+0.15%)
Oct 05, 2016 0.0709 0.0709 0.0625 0.0650 585,188 -0.00(-6.50%)
Oct 04, 2016 0.0699 0.0709 0.0601 0.0695 1,032,549 +0.00(+2.99%)
Oct 03, 2016 0.0621 0.0750 0.0621 0.0675 690,589 -0.01(-9.64%)
Sep 30, 2016 0.0740 0.0750 0.0720 0.0747 1,446,486 +0.00(+0.95%)
Sep 29, 2016 0.0730 0.0745 0.0721 0.0740 369,199 -0.00(-1.20%)
Sep 28, 2016 0.0740 0.0749 0.0720 0.0749 464,355 +0.00(+1.22%)
Sep 27, 2016 0.0768 0.0768 0.0727 0.0740 420,518 -0.00(-3.65%)
Sep 26, 2016 0.0730 0.0768 0.0730 0.0768 373,819 +0.00(+2.40%)
Sep 23, 2016 0.0754 0.0767 0.0720 0.0750 666,584 +0.00(+0.13%)
Sep 22, 2016 0.0756 0.0780 0.0718 0.0749 679,044 -0.00(-1.06%)
Sep 21, 2016 0.0749 0.0771 0.0712 0.0757 947,866 +0.01(+7.80%)
Sep 20, 2016 0.0775 0.0775 0.0702 0.0702 374,748 -0.01(-9.39%)
Sep 19, 2016 0.0780 0.0780 0.0717 0.0775 484,680 -0.00(-0.64%)
Sep 16, 2016 0.0712 0.0780 0.0710 0.0780 972,061 +0.00(+4.28%)
Sep 15, 2016 0.0712 0.0749 0.0700 0.0748 280,223 +0.00(+1.08%)
Sep 14, 2016 0.0715 0.0750 0.0700 0.0740 526,757 -0.00(-0.27%)
Sep 13, 2016 0.0707 0.0742 0.0705 0.0742 776,645 +0.00(+0.27%)
Sep 12, 2016 0.0735 0.0740 0.0692 0.0740 521,080 +0.00(+0.68%)
Sep 09, 2016 0.0700 0.0735 0.0675 0.0735 753,006 +0.00(+5.00%)
Sep 08, 2016 0.0675 0.0700 0.0675 0.0700 181,289 +0.00(+0.00%)
Sep 07, 2016 0.0700 0.0700 0.0675 0.0700 191,039 +0.00(+0.00%)
Sep 06, 2016 0.0690 0.0740 0.0680 0.0700 1,123,102 +0.00(+1.16%)
Sep 02, 2016 0.0692 0.0692 0.0692 0 -0.00(-0.79%)
Sep 01, 2016 0.0690 0.0690 0.0668 0.0698 465,850 -0.00(-0.21%)
Aug 31, 2016 0.0712 0.0749 0.0679 0.0699 385,521 -0.00(-5.54%)
Aug 30, 2016 0.0740 0.0740 0.0676 0.0740 301,412 +0.00(+0.00%)
Aug 29, 2016 0.0700 0.0740 0.0679 0.0740 1,032,068 +0.00(+5.71%)
Aug 26, 2016 0.0685 0.0710 0.0685 0.0700 738,155 +0.00(+2.94%)
Aug 25, 2016 0.0700 0.0710 0.0650 0.0680 203,934 -0.00(-2.86%)
Aug 24, 2016 0.0735 0.0735 0.0631 0.0700 1,559,814 -0.00(-4.76%)
Aug 23, 2016 0.0770 0.0780 0.0677 0.0735 1,261,971 -0.00(-4.55%)
Aug 22, 2016 0.0800 0.0800 0.0747 0.0770 1,002,374 -0.00(-3.75%)
Aug 19, 2016 0.0795 0.0800 0.0751 0.0800 1,088,827 +0.00(+0.63%)
Aug 18, 2016 0.0797 0.0800 0.0752 0.0795 741,874 -0.00(-0.63%)
Aug 17, 2016 0.0800 0.0800 0.0718 0.0800 1,877,767 +0.00(+0.00%)
Aug 16, 2016 0.0790 0.0875 0.0785 0.0800 4,115,707 +0.00(+2.04%)
Aug 15, 2016 0.0660 0.0830 0.0660 0.0784 2,942,883 +0.01(+18.79%)
Aug 12, 2016 0.0660 0.0680 0.0641 0.0660 535,913 +0.00(+0.00%)
Aug 11, 2016 0.0649 0.0660 0.0649 0.0660 495,184 +0.00(+1.69%)
Aug 10, 2016 0.0635 0.0654 0.0600 0.0649 2,400,887 +0.00(+2.20%)
Aug 09, 2016 0.0650 0.0650 0.0613 0.0635 1,226,199 -0.00(-0.78%)
Aug 08, 2016 0.0570 0.0680 0.0562 0.0640 3,133,652 +0.01(+12.28%)
Aug 05, 2016 0.0570 0.0600 0.0560 0.0570 321,861 -0.00(-1.72%)
Aug 04, 2016 0.0600 0.0600 0.0561 0.0580 360,755 -0.00(-3.33%)
Aug 03, 2016 0.0560 0.0620 0.0560 0.0600 951,206 +0.00(+0.33%)
Aug 02, 2016 0.0600 0.0630 0.0580 0.0598 1,017,756 -0.00(-0.33%)
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.