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
Last Price Updated: 10:38 AM EDT, May 2, 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, 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%)
Jan 02, 2018 0.0595 0.0600 0.0521 0.0600 405,934 +0.01(+9.69%)
Dec 29, 2017 0.0547 0.0547 0.0547 0 +0.00(+0.74%)
Dec 28, 2017 0.0546 0.0583 0.0540 0.0543 363,887 -0.00(-7.34%)
Dec 27, 2017 0.0502 0.0599 0.0502 0.0586 763,592 +0.00(+8.52%)
Dec 26, 2017 0.0600 0.0600 0.0510 0.0540 353,808 -0.00(-6.90%)
Dec 22, 2017 0.0600 0.0600 0.0542 0.0580 361,010 +0.00(+1.93%)
Dec 21, 2017 0.0610 0.0610 0.0522 0.0569 332,517 -0.01(-9.68%)
Dec 20, 2017 0.0600 0.0650 0.0581 0.0630 218,452 +0.01(+9.38%)
Dec 19, 2017 0.0650 0.0650 0.0557 0.0576 602,289 -0.00(-7.10%)
Dec 18, 2017 0.0610 0.0704 0.0590 0.0620 867,349 -0.00(-7.32%)
Dec 15, 2017 0.0665 0.0669 0.0550 0.0669 1,834,541 +0.00(+0.73%)
Dec 14, 2017 0.0500 0.0680 0.0500 0.0664 2,400,588 +0.02(+37.51%)
Dec 13, 2017 0.0418 0.0500 0.0404 0.0483 2,506,742 +0.01(+17.60%)
Dec 12, 2017 0.0375 0.0420 0.0375 0.0411 1,320,829 +0.00(+3.58%)
Dec 11, 2017 0.0400 0.0400 0.0364 0.0396 1,125,993 -0.00(-0.23%)
Dec 08, 2017 0.0387 0.0400 0.0371 0.0397 777,971 +0.00(+2.69%)
Dec 07, 2017 0.0380 0.0390 0.0361 0.0387 751,561 +0.00(+2.11%)
Dec 06, 2017 0.0380 0.0395 0.0350 0.0379 593,356 +0.00(+1.07%)
Dec 05, 2017 0.0380 0.0380 0.0351 0.0375 537,310 -0.00(-4.09%)
Dec 04, 2017 0.0400 0.0400 0.0370 0.0391 954,859 +0.00(+2.89%)
Dec 01, 2017 0.0400 0.0400 0.0350 0.0380 760,005 -0.00(-4.76%)
Nov 30, 2017 0.0382 0.0400 0.0371 0.0399 204,500 +0.00(+2.31%)
Nov 29, 2017 0.0390 0.0390 0.0369 0.0390 367,240 -0.00(-2.26%)
Nov 28, 2017 0.0302 0.0400 0.0302 0.0399 1,677,785 +0.00(+5.00%)
Nov 27, 2017 0.0400 0.0420 0.0350 0.0380 978,882 -0.00(-2.56%)
Nov 24, 2017 0.0390 0.0400 0.0385 0.0390 550,700 +0.00(+1.30%)
Nov 22, 2017 0.0400 0.0400 0.0340 0.0385 887,562 -0.00(-3.75%)
Nov 21, 2017 0.0400 0.0400 0.0341 0.0400 1,186,499 +0.00(+0.00%)
Nov 20, 2017 0.0394 0.0500 0.0380 0.0400 2,431,322 +0.00(+1.52%)
Nov 17, 2017 0.0390 0.0394 0.0345 0.0394 1,107,230 +0.00(+1.03%)
Nov 16, 2017 0.0390 0.0394 0.0354 0.0390 71,500 -0.00(-2.50%)
Nov 15, 2017 0.0377 0.0400 0.0350 0.0400 161,000 +0.00(+5.26%)
Nov 14, 2017 0.0379 0.0380 0.0352 0.0380 533,050 +0.00(+1.28%)
Nov 13, 2017 0.0398 0.0398 0.0350 0.0375 146,904 -0.00(-5.49%)
Nov 10, 2017 0.0331 0.0397 0.0331 0.0397 195,886 +0.00(+14.08%)
Nov 09, 2017 0.0330 0.0350 0.0312 0.0348 267,181 -0.00(-2.25%)
Nov 08, 2017 0.0341 0.0374 0.0330 0.0356 639,898 -0.00(-1.11%)
Nov 07, 2017 0.0400 0.0400 0.0330 0.0360 1,148,014 -0.00(-10.22%)
Nov 06, 2017 0.0390 0.0414 0.0360 0.0401 163,291 -0.00(-2.20%)
Nov 03, 2017 0.0400 0.0420 0.0380 0.0410 566,634 +0.00(+5.13%)
Nov 02, 2017 0.0387 0.0400 0.0350 0.0390 916,043 +0.00(+0.00%)
Nov 01, 2017 0.0369 0.0390 0.0350 0.0390 475,218 +0.00(+5.72%)
Oct 31, 2017 0.0380 0.0380 0.0350 0.0369 813,055 -0.00(-6.68%)
Oct 30, 2017 0.0399 0.0420 0.0360 0.0395 505,276 -0.00(-0.93%)
Oct 27, 2017 0.0370 0.0399 0.0369 0.0399 20,498 +0.00(+7.84%)
Oct 26, 2017 0.0375 0.0380 0.0350 0.0370 760,775 -0.00(-7.50%)
Oct 25, 2017 0.0397 0.0400 0.0375 0.0400 350,000 +0.00(+2.56%)
Oct 24, 2017 0.0380 0.0398 0.0375 0.0390 200,600 +0.00(+2.63%)
Oct 23, 2017 0.0419 0.0420 0.0380 0.0380 303,000 -0.00(-9.52%)
Oct 20, 2017 0.0392 0.0420 0.0391 0.0420 165,499 +0.00(+7.69%)
Oct 19, 2017 0.0352 0.0400 0.0352 0.0390 252,315 -0.00(-4.88%)
Oct 18, 2017 0.0352 0.0450 0.0352 0.0410 118,480 +0.00(+4.41%)
Oct 17, 2017 0.0419 0.0420 0.0356 0.0393 347,400 -0.00(-6.28%)
Oct 16, 2017 0.0400 0.0450 0.0371 0.0419 365,723 +0.00(+4.75%)
Oct 13, 2017 0.0400 0.0410 0.0371 0.0400 518,413 +0.00(+0.00%)
Oct 12, 2017 0.0411 0.0438 0.0400 0.0400 469,973 -0.00(-6.98%)
Oct 11, 2017 0.0440 0.0440 0.0405 0.0430 442,898 -0.00(-4.44%)
Oct 10, 2017 0.0450 0.0450 0.0351 0.0450 611,269 +0.00(+9.76%)
Oct 09, 2017 0.0445 0.0470 0.0405 0.0410 443,818 -0.01(-12.77%)
Oct 06, 2017 0.0460 0.0490 0.0440 0.0470 511,372 +0.00(+0.00%)
Oct 05, 2017 0.0495 0.0500 0.0461 0.0470 427,488 -0.00(-5.05%)
Oct 04, 2017 0.0490 0.0498 0.0470 0.0495 196,762 +0.00(+3.13%)
Oct 03, 2017 0.0450 0.0490 0.0443 0.0480 447,112 +0.00(+6.67%)
Oct 02, 2017 0.0495 0.0495 0.0435 0.0450 259,873 -0.00(-9.09%)
Sep 29, 2017 0.0489 0.0495 0.0440 0.0495 838,530 +0.00(+10.79%)
Sep 28, 2017 0.0420 0.0467 0.0413 0.0447 1,227,752 +0.00(+0.40%)
Sep 27, 2017 0.0485 0.0495 0.0400 0.0445 2,140,174 -0.00(-8.93%)
Sep 26, 2017 0.0500 0.0516 0.0470 0.0489 1,023,887 -0.00(-2.27%)
Sep 25, 2017 0.0570 0.0570 0.0500 0.0500 1,191,894 -0.01(-12.28%)
Sep 22, 2017 0.0565 0.0570 0.0545 0.0570 556,028 +0.00(+7.55%)
Sep 21, 2017 0.0570 0.0575 0.0525 0.0530 755,214 -0.00(-6.53%)
Sep 20, 2017 0.0550 0.0567 0.0531 0.0567 113,500 +0.00(+3.47%)
Sep 19, 2017 0.0600 0.0600 0.0527 0.0548 917,998 -0.01(-8.67%)
Sep 18, 2017 0.0604 0.0620 0.0580 0.0600 479,011 -0.00(-5.51%)
Sep 15, 2017 0.0594 0.0690 0.0594 0.0635 620,369 +0.00(+6.90%)
Sep 14, 2017 0.0600 0.0600 0.0570 0.0594 194,241 -0.00(-1.00%)
Sep 13, 2017 0.0750 0.0750 0.0571 0.0600 600,254 -0.00(-4.76%)
Sep 12, 2017 0.0795 0.0795 0.0530 0.0630 1,361,052 -0.02(-21.25%)
Sep 11, 2017 0.0520 0.0920 0.0518 0.0800 4,646,176 +0.03(+60.00%)
Sep 08, 2017 0.0474 0.0510 0.0470 0.0500 636,896 +0.00(+5.26%)
Sep 07, 2017 0.0468 0.0480 0.0435 0.0475 371,460 +0.00(+1.06%)
Sep 06, 2017 0.0450 0.0479 0.0250 0.0470 1,010,197 -0.00(-2.08%)
Sep 05, 2017 0.0500 0.0500 0.0445 0.0480 381,260 -0.00(-4.00%)
Sep 01, 2017 0.0473 0.0504 0.0470 0.0500 374,269 -0.00(-1.73%)
Aug 31, 2017 0.0500 0.0510 0.0473 0.0509 320,602 +0.00(+1.76%)
Aug 30, 2017 0.0500 0.0500 0.0480 0.0500 779,799 +0.00(+0.00%)
Aug 29, 2017 0.0500 0.0500 0.0480 0.0500 325,681 +0.00(+0.00%)
Aug 28, 2017 0.0499 0.0500 0.0476 0.0500 242,446 +0.00(+0.00%)
Aug 25, 2017 0.0504 0.0505 0.0480 0.0500 366,331 -0.00(-0.99%)
Aug 24, 2017 0.0500 0.0505 0.0480 0.0505 253,500 +0.00(+1.00%)
Aug 23, 2017 0.0495 0.0505 0.0490 0.0500 341,617 +0.00(+0.00%)
Aug 22, 2017 0.0520 0.0520 0.0490 0.0500 1,003,830 -0.00(-4.76%)
Aug 21, 2017 0.0520 0.0530 0.0510 0.0525 954,059 +0.00(+0.96%)
Aug 18, 2017 0.0500 0.0520 0.0470 0.0520 781,948 +0.00(+4.00%)
Aug 17, 2017 0.0480 0.0501 0.0480 0.0500 507,734 +0.00(+0.00%)
Aug 16, 2017 0.0480 0.0500 0.0480 0.0500 862,575 +0.00(+0.00%)
Aug 15, 2017 0.0520 0.0520 0.0491 0.0500 542,991 -0.00(-1.96%)
Aug 14, 2017 0.0522 0.0522 0.0491 0.0510 307,357 -0.00(-3.41%)
Aug 11, 2017 0.0528 0.0560 0.0508 0.0528 1,280,404 +0.00(+1.34%)
Aug 10, 2017 0.0520 0.0529 0.0500 0.0521 591,134 -0.00(-0.76%)
Aug 09, 2017 0.0527 0.0530 0.0500 0.0525 331,300 +0.00(+5.00%)
Aug 08, 2017 0.0508 0.0530 0.0500 0.0500 287,472 -0.00(-4.76%)
Aug 07, 2017 0.0511 0.0530 0.0496 0.0525 485,300 -0.00(-0.76%)
Aug 04, 2017 0.0520 0.0540 0.0505 0.0529 810,067 -0.00(-1.12%)
Aug 03, 2017 0.0530 0.0535 0.0500 0.0535 194,479 +0.00(+1.90%)
Aug 02, 2017 0.0530 0.0530 0.0520 0.0525 250,735 -0.00(-0.76%)
Aug 01, 2017 0.0550 0.0550 0.0504 0.0529 425,064 -0.00(-3.56%)
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%)
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.