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

Golden Star Resources (NY: GSS )

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 0.7082 0.7475 0.7050 0.7186 2,254,125 +0.02(+3.53%)
Apr 27, 2017 0.7080 0.7225 0.6900 0.6941 2,391,000 -0.02(-2.58%)
Apr 26, 2017 0.7100 0.7400 0.7000 0.7125 3,491,278 -0.00(-0.35%)
Apr 25, 2017 0.7411 0.7411 0.7100 0.7150 3,053,645 -0.03(-4.00%)
Apr 24, 2017 0.7400 0.7515 0.7321 0.7448 1,649,271 -0.00(-0.29%)
Apr 21, 2017 0.7675 0.7700 0.7450 0.7470 1,351,843 -0.01(-1.58%)
Apr 20, 2017 0.7615 0.7748 0.7450 0.7590 1,261,309 -0.03(-3.92%)
Apr 19, 2017 0.7988 0.8137 0.7400 0.7900 3,003,237 -0.01(-1.37%)
Apr 18, 2017 0.8150 0.8330 0.7974 0.8010 1,890,407 -0.03(-3.73%)
Apr 17, 2017 0.8284 0.8400 0.8100 0.8320 2,589,928 +0.01(+0.91%)
Apr 13, 2017 0.8800 0.8800 0.8204 0.8245 2,353,451 -0.06(-6.31%)
Apr 12, 2017 0.8640 0.8800 0.8520 0.8800 1,172,007 +0.01(+1.48%)
Apr 11, 2017 0.8679 0.8709 0.8400 0.8672 1,445,303 +0.01(+1.55%)
Apr 10, 2017 0.8420 0.8666 0.8310 0.8540 996,448 +0.01(+1.55%)
Apr 07, 2017 0.8655 0.8782 0.8284 0.8410 1,368,338 -0.01(-1.35%)
Apr 06, 2017 0.8590 0.8590 0.8327 0.8525 674,568 -0.01(-0.87%)
Apr 05, 2017 0.8600 0.8730 0.8226 0.8600 1,128,060 -0.02(-2.08%)
Apr 04, 2017 0.8600 0.8789 0.8431 0.8783 1,205,550 +0.02(+2.80%)
Apr 03, 2017 0.8485 0.8585 0.8289 0.8544 587,584 +0.01(+0.86%)
Mar 31, 2017 0.8545 0.8574 0.8250 0.8471 961,540 +0.00(+0.39%)
Mar 30, 2017 0.8101 0.8621 0.8100 0.8438 1,460,575 +0.01(+1.37%)
Mar 29, 2017 0.8210 0.8450 0.8150 0.8324 814,712 -0.01(-0.60%)
Mar 28, 2017 0.8650 0.8674 0.8174 0.8374 1,286,827 -0.03(-3.11%)
Mar 27, 2017 0.8700 0.8791 0.8483 0.8643 1,024,119 +0.02(+2.89%)
Mar 24, 2017 0.8300 0.8673 0.8000 0.8400 793,696 +0.01(+1.44%)
Mar 23, 2017 0.8605 0.8673 0.8000 0.8281 2,778,966 -0.03(-3.53%)
Mar 22, 2017 0.9200 0.9200 0.8440 0.8584 1,379,125 -0.06(-6.24%)
Mar 21, 2017 0.9000 0.9260 0.8915 0.9155 2,412,024 +0.02(+2.01%)
Mar 20, 2017 0.8600 0.9000 0.8429 0.8975 1,395,282 +0.03(+3.45%)
Mar 17, 2017 0.8950 0.8950 0.8100 0.8676 6,098,866 -0.02(-2.52%)
Mar 16, 2017 0.8900 0.9194 0.8525 0.8900 1,877,338 +0.00(+0.36%)
Mar 15, 2017 0.7555 0.8980 0.7516 0.8868 3,410,328 +0.13(+17.38%)
Mar 14, 2017 0.8278 0.8284 0.7330 0.7555 2,357,477 -0.06(-7.61%)
Mar 13, 2017 0.7939 0.8340 0.7905 0.8177 2,602,247 +0.02(+2.82%)
Mar 10, 2017 0.7499 0.7999 0.7118 0.7953 2,551,125 +0.07(+8.95%)
Mar 09, 2017 0.7285 0.7350 0.7105 0.7300 896,098 +0.02(+2.46%)
Mar 08, 2017 0.7475 0.7499 0.7090 0.7125 1,243,445 -0.03(-4.20%)
Mar 07, 2017 0.7106 0.7496 0.6900 0.7437 2,649,551 +0.03(+4.69%)
Mar 06, 2017 0.7480 0.7599 0.6999 0.7104 3,426,434 -0.04(-5.03%)
Mar 03, 2017 0.7850 0.7936 0.7430 0.7480 4,447,902 -0.04(-4.71%)
Mar 02, 2017 0.8787 0.8787 0.7522 0.7850 3,725,333 -0.10(-11.25%)
Mar 01, 2017 0.8210 0.8946 0.8210 0.8845 2,611,227 +0.03(+3.56%)
Feb 28, 2017 0.9000 0.9000 0.8410 0.8541 2,132,834 -0.01(-0.88%)
Feb 27, 2017 0.9820 0.9820 0.8617 0.8617 4,437,010 -0.14(-13.83%)
Feb 24, 2017 1.000 1.000 0.9700 1.000 2,044,479 +0.00(+0.32%)
Feb 23, 2017 1.000 1.000 0.9801 0.9968 2,773,218 +0.01(+0.69%)
Feb 22, 2017 0.9800 0.9936 0.9367 0.9900 1,574,940 +0.00(+0.18%)
Feb 21, 2017 0.9680 0.9950 0.9233 0.9882 1,710,724 +0.02(+2.40%)
Feb 17, 2017 0.9650 0.9650 0.9650 0 -0.04(-3.50%)
Feb 16, 2017 1.000 1.010 0.9850 1.000 2,471,417 +0.00(+0.26%)
Feb 15, 2017 0.9880 1.000 0.9800 0.9974 1,396,385 -0.00(-0.26%)
Feb 14, 2017 1.000 1.000 0.9659 1.000 1,686,349 +0.01(+0.76%)
Feb 13, 2017 0.9985 1.000 0.9700 0.9925 2,132,915 +0.00(+0.25%)
Feb 10, 2017 0.9300 1.000 0.9203 0.9900 1,836,895 +0.04(+4.21%)
Feb 09, 2017 0.9900 1.000 0.9490 0.9500 2,511,031 -0.04(-3.77%)
Feb 08, 2017 0.9900 1.010 0.9800 0.9872 3,191,916 +0.01(+0.94%)
Feb 07, 2017 0.9365 0.9923 0.9115 0.9780 4,604,288 +0.04(+4.04%)
Feb 06, 2017 0.8570 0.9400 0.8570 0.9400 3,884,488 +0.08(+9.66%)
Feb 03, 2017 0.8510 0.8698 0.8500 0.8572 994,521 +0.00(+0.47%)
Feb 02, 2017 0.8500 0.8662 0.8500 0.8532 886,190 +0.01(+1.01%)
Feb 01, 2017 0.8411 0.8700 0.8388 0.8447 972,979 -0.02(-2.35%)
Jan 31, 2017 0.8600 0.8750 0.8550 0.8650 1,562,943 +0.02(+2.82%)
Jan 30, 2017 0.8250 0.8744 0.8250 0.8413 1,172,423 -0.00(-0.14%)
Jan 27, 2017 0.8116 0.8500 0.8032 0.8425 672,434 +0.02(+2.88%)
Jan 26, 2017 0.8000 0.8279 0.7950 0.8189 1,006,677 +0.00(+0.42%)
Jan 25, 2017 0.8320 0.8320 0.8000 0.8155 1,812,065 -0.02(-1.92%)
Jan 24, 2017 0.8590 0.8800 0.8222 0.8315 1,315,332 -0.03(-3.84%)
Jan 23, 2017 0.8400 0.8754 0.8351 0.8647 1,891,151 +0.03(+3.56%)
Jan 20, 2017 0.8300 0.8593 0.8190 0.8350 974,555 -0.00(-0.58%)
Jan 19, 2017 0.8004 0.8400 0.8000 0.8399 1,181,999 +0.00(+0.06%)
Jan 18, 2017 0.8549 0.8566 0.8200 0.8394 1,305,460 -0.00(-0.31%)
Jan 17, 2017 0.8970 0.8970 0.8233 0.8420 2,634,346 -0.04(-4.32%)
Jan 13, 2017 0.8800 0.8800 0.8800 0 +0.02(+2.78%)
Jan 12, 2017 0.8900 0.9195 0.8483 0.8562 2,486,191 -0.02(-2.70%)
Jan 11, 2017 0.8250 0.8800 0.8210 0.8800 3,831,145 +0.07(+8.59%)
Jan 10, 2017 0.7521 0.8200 0.7500 0.8104 3,056,202 +0.05(+6.48%)
Jan 09, 2017 0.7630 0.7800 0.7441 0.7611 2,444,492 -0.01(-0.85%)
Jan 06, 2017 0.7500 0.7732 0.7326 0.7676 2,394,225 -0.01(-0.65%)
Jan 05, 2017 0.7679 0.7789 0.7502 0.7726 2,573,137 +0.03(+4.21%)
Jan 04, 2017 0.7600 0.7829 0.6953 0.7414 1,699,129 -0.00(-0.30%)
Jan 03, 2017 0.7410 0.7618 0.7251 0.7436 2,616,218 -0.00(-0.25%)
Dec 30, 2016 0.7455 0.7455 0.7455 0 -0.01(-0.93%)
Dec 29, 2016 0.7100 0.7800 0.7070 0.7525 3,362,764 +0.04(+5.24%)
Dec 28, 2016 0.7230 0.7300 0.7021 0.7150 2,144,977 -0.02(-2.05%)
Dec 27, 2016 0.7100 0.7370 0.7021 0.7300 1,384,080 +0.02(+3.28%)
Dec 23, 2016 0.7068 0.7068 0.7068 0 +0.01(+1.28%)
Dec 22, 2016 0.7100 0.7148 0.6902 0.6979 1,231,253 -0.00(-0.30%)
Dec 21, 2016 0.7100 0.7189 0.6860 0.7000 1,555,496 +0.01(+0.91%)
Dec 20, 2016 0.6318 0.7096 0.6243 0.6937 2,831,162 +0.03(+4.57%)
Dec 19, 2016 0.6872 0.6950 0.6481 0.6634 4,325,315 -0.03(-4.67%)
Dec 16, 2016 0.7502 0.7600 0.6927 0.6959 32,629,594 -0.04(-5.19%)
Dec 15, 2016 0.7505 0.7590 0.7121 0.7340 11,792,150 -0.08(-9.32%)
Dec 14, 2016 0.8021 0.8094 0.7800 0.8094 11,955,424 +0.01(+1.17%)
Dec 13, 2016 0.8302 0.8468 0.8000 0.8000 4,615,432 -0.05(-5.37%)
Dec 12, 2016 0.8200 0.8722 0.8175 0.8454 8,488,610 -0.01(-1.70%)
Dec 09, 2016 0.8485 0.8600 0.8104 0.8600 3,360,220 +0.00(+0.00%)
Dec 08, 2016 0.8541 0.8740 0.8350 0.8600 1,985,872 +0.01(+0.94%)
Dec 07, 2016 0.8387 0.8840 0.8378 0.8520 2,784,087 +0.01(+1.43%)
Dec 06, 2016 0.8298 0.8400 0.8190 0.8400 1,661,209 +0.01(+1.20%)
Dec 05, 2016 0.8500 0.8500 0.8006 0.8300 1,815,181 -0.01(-1.07%)
Dec 02, 2016 0.8100 0.8500 0.8000 0.8390 2,695,840 +0.02(+2.04%)
Dec 01, 2016 0.8150 0.8330 0.7806 0.8222 3,976,069 -0.06(-7.10%)
Nov 30, 2016 0.8210 0.8850 0.7900 0.8850 2,957,396 +0.05(+5.99%)
Nov 29, 2016 0.7979 0.8500 0.7750 0.8350 2,753,309 +0.04(+4.51%)
Nov 28, 2016 0.7700 0.8010 0.7700 0.7990 2,295,165 +0.03(+4.44%)
Nov 25, 2016 0.7600 0.7720 0.7360 0.7650 1,122,804 +0.00(+0.13%)
Nov 23, 2016 0.7640 0.7640 0.7640 0 -0.01(-1.66%)
Nov 22, 2016 0.7657 0.7800 0.7349 0.7769 1,634,796 +0.03(+3.59%)
Nov 21, 2016 0.7250 0.7600 0.7200 0.7500 1,631,414 +0.02(+2.04%)
Nov 18, 2016 0.7138 0.7598 0.7138 0.7350 1,286,008 -0.02(-2.53%)
Nov 17, 2016 0.7593 0.7800 0.7030 0.7541 3,274,545 -0.01(-0.78%)
Nov 16, 2016 0.7500 0.7600 0.7300 0.7600 2,492,508 +0.03(+4.58%)
Nov 15, 2016 0.6709 0.7444 0.6709 0.7267 2,055,082 +0.03(+4.44%)
Nov 14, 2016 0.6942 0.7201 0.6810 0.6958 4,831,097 -0.03(-4.70%)
Nov 11, 2016 0.7300 0.7400 0.6500 0.7301 7,141,438 -0.02(-2.16%)
Nov 10, 2016 0.8000 0.8059 0.7300 0.7462 4,061,443 -0.05(-6.61%)
Nov 09, 2016 0.8400 0.8800 0.7805 0.7990 3,014,811 +0.02(+2.44%)
Nov 08, 2016 0.8300 0.8485 0.7763 0.7800 2,805,337 -0.05(-5.85%)
Nov 07, 2016 0.8400 0.8400 0.8016 0.8285 2,029,434 -0.04(-4.22%)
Nov 04, 2016 0.8888 0.8888 0.8342 0.8650 1,540,567 -0.02(-1.93%)
Nov 03, 2016 0.8393 0.8980 0.8200 0.8820 4,145,136 +0.01(+1.22%)
Nov 02, 2016 0.9600 0.9600 0.7650 0.8714 5,010,869 -0.07(-7.49%)
Nov 01, 2016 0.9400 0.9600 0.9100 0.9420 2,504,632 +0.04(+4.02%)
Oct 31, 2016 0.8900 0.9100 0.8625 0.9056 2,189,751 +0.04(+4.09%)
Oct 28, 2016 0.8825 0.8933 0.8690 0.8700 1,331,740 -0.01(-1.14%)
Oct 27, 2016 0.9010 0.9010 0.8700 0.8800 2,158,411 -0.00(-0.45%)
Oct 26, 2016 0.8800 0.8949 0.8660 0.8840 2,438,264 -0.02(-1.67%)
Oct 25, 2016 0.8315 0.9000 0.8315 0.8990 4,309,955 +0.06(+7.02%)
Oct 24, 2016 0.8300 0.8510 0.8172 0.8400 1,935,164 +0.01(+0.83%)
Oct 21, 2016 0.8051 0.8500 0.8051 0.8331 2,270,425 +0.01(+1.78%)
Oct 20, 2016 0.8200 0.8360 0.7950 0.8185 1,439,584 +0.02(+2.61%)
Oct 19, 2016 0.7930 0.8195 0.7900 0.7977 1,799,453 +0.01(+1.49%)
Oct 18, 2016 0.7735 0.7949 0.7725 0.7860 2,348,704 +0.01(+1.77%)
Oct 17, 2016 0.7800 0.7896 0.7654 0.7723 924,293 -0.01(-0.99%)
Oct 14, 2016 0.7890 0.7890 0.7515 0.7800 923,146 -0.01(-0.64%)
Oct 13, 2016 0.7895 0.7900 0.7690 0.7850 1,296,905 +0.01(+0.64%)
Oct 12, 2016 0.7570 0.7900 0.7400 0.7800 1,375,704 +0.03(+3.52%)
Oct 11, 2016 0.7552 0.7587 0.7300 0.7535 818,179 +0.00(+0.16%)
Oct 10, 2016 0.7500 0.7588 0.7419 0.7523 621,663 +0.01(+2.01%)
Oct 07, 2016 0.7401 0.7684 0.7330 0.7375 1,560,609 +0.01(+0.68%)
Oct 06, 2016 0.7500 0.7644 0.7311 0.7325 1,562,672 -0.04(-5.24%)
Oct 05, 2016 0.7600 0.7800 0.7510 0.7730 2,205,404 +0.01(+1.55%)
Oct 04, 2016 0.8100 0.8200 0.7556 0.7612 4,127,518 -0.08(-9.38%)
Oct 03, 2016 0.8349 0.8425 0.8116 0.8400 957,153 +0.00(+0.00%)
Sep 30, 2016 0.8415 0.8500 0.8200 0.8400 1,480,352 +0.01(+1.20%)
Sep 29, 2016 0.8500 0.8650 0.8050 0.8300 2,904,764 -0.01(-1.54%)
Sep 28, 2016 0.8000 0.8466 0.7850 0.8430 3,111,679 +0.05(+5.80%)
Sep 27, 2016 0.7800 0.8050 0.7797 0.7968 2,841,619 -0.00(-0.40%)
Sep 26, 2016 0.7800 0.8000 0.7775 0.8000 3,227,499 +0.02(+2.58%)
Sep 23, 2016 0.7800 0.7800 0.7578 0.7799 1,451,210 -0.00(-0.01%)
Sep 22, 2016 0.7800 0.7900 0.7569 0.7800 3,083,967 +0.03(+4.00%)
Sep 21, 2016 0.7300 0.7600 0.7300 0.7500 1,787,175 +0.03(+4.02%)
Sep 20, 2016 0.7200 0.7300 0.7050 0.7210 905,208 +0.01(+1.55%)
Sep 19, 2016 0.7379 0.7450 0.7100 0.7100 783,026 -0.03(-4.05%)
Sep 16, 2016 0.7030 0.7443 0.7000 0.7400 1,547,492 +0.02(+2.86%)
Sep 15, 2016 0.7055 0.7400 0.7000 0.7194 1,307,863 -0.00(-0.08%)
Sep 14, 2016 0.7200 0.7200 0.7020 0.7200 907,293 -0.00(-0.03%)
Sep 13, 2016 0.7400 0.7450 0.7000 0.7202 1,374,665 -0.03(-3.69%)
Sep 12, 2016 0.7050 0.7479 0.7021 0.7478 1,771,338 +0.01(+1.60%)
Sep 09, 2016 0.7634 0.7634 0.7190 0.7360 1,741,180 -0.02(-3.03%)
Sep 08, 2016 0.7600 0.7700 0.7412 0.7590 878,874 -0.00(-0.13%)
Sep 07, 2016 0.7680 0.7680 0.7400 0.7600 1,168,044 +0.00(+0.00%)
Sep 06, 2016 0.7500 0.7600 0.7330 0.7600 3,205,594 +0.01(+1.70%)
Sep 02, 2016 0.7300 0.7473 0.7473 0.7473 1,987,900 +0.03(+3.58%)
Sep 01, 2016 0.6740 0.7280 0.6710 0.7215 2,234,940 +0.02(+3.10%)
Aug 31, 2016 0.7000 0.7200 0.6800 0.6998 2,446,475 -0.01(-2.06%)
Aug 30, 2016 0.7390 0.7400 0.7010 0.7145 2,744,107 -0.01(-1.54%)
Aug 29, 2016 0.7398 0.7490 0.7227 0.7257 1,229,408 -0.02(-2.06%)
Aug 26, 2016 0.7474 0.7650 0.7201 0.7410 3,077,281 +0.02(+2.35%)
Aug 25, 2016 0.7200 0.7390 0.7151 0.7240 1,636,884 +0.00(+0.12%)
Aug 24, 2016 0.7500 0.7579 0.7120 0.7231 3,638,441 -0.03(-3.59%)
Aug 23, 2016 0.7470 0.7600 0.7406 0.7500 1,918,204 +0.01(+1.37%)
Aug 22, 2016 0.7300 0.7448 0.7125 0.7399 2,620,188 -0.01(-1.79%)
Aug 19, 2016 0.7400 0.7534 0.7210 0.7534 2,100,041 -0.00(-0.21%)
Aug 18, 2016 0.7500 0.7650 0.7320 0.7550 1,182,428 +0.01(+0.69%)
Aug 17, 2016 0.7660 0.7660 0.7200 0.7498 3,400,154 -0.00(-0.03%)
Aug 16, 2016 0.7670 0.7700 0.7500 0.7500 1,876,445 -0.01(-1.60%)
Aug 15, 2016 0.7600 0.7770 0.7500 0.7622 2,343,254 -0.00(-0.25%)
Aug 12, 2016 0.8021 0.8021 0.7600 0.7641 2,305,694 -0.02(-2.06%)
Aug 11, 2016 0.7700 0.8175 0.7670 0.7802 4,114,051 +0.01(+1.18%)
Aug 10, 2016 0.7700 0.7888 0.7618 0.7711 2,319,372 +0.02(+2.13%)
Aug 09, 2016 0.7500 0.7740 0.7500 0.7550 2,895,626 +0.01(+0.67%)
Aug 08, 2016 0.7519 0.7600 0.7300 0.7500 4,825,815 -0.01(-1.32%)
Aug 05, 2016 0.7300 0.7600 0.7300 0.7600 2,500,894 +0.00(+0.32%)
Aug 04, 2016 0.7661 0.7773 0.7450 0.7576 2,773,579 +0.00(+0.20%)
Aug 03, 2016 0.7800 0.7800 0.7400 0.7561 3,124,123 -0.01(-1.03%)
Aug 02, 2016 0.7899 0.8300 0.7610 0.7640 8,312,572 +0.01(+0.67%)
Aug 01, 2016 0.7800 0.7894 0.7100 0.7589 8,476,872 -0.02(-2.71%)
Jul 29, 2016 0.8022 0.8200 0.7800 0.7800 4,977,099 -0.01(-1.60%)
Jul 28, 2016 0.7944 0.8023 0.7725 0.7927 4,838,953 +0.02(+2.95%)
Jul 27, 2016 0.7901 0.8100 0.7500 0.7700 6,153,435 -0.02(-2.51%)
Jul 26, 2016 0.7599 0.8250 0.7458 0.7898 11,930,528 +0.01(+1.37%)
Jul 25, 2016 1.000 0.9238 0.7700 0.7791 14,299,491 -0.22(-22.09%)
Jul 22, 2016 0.9900 1.020 0.9806 1.000 3,071,229 +0.00(+0.00%)
Jul 21, 2016 0.9500 1.040 0.9137 1.000 3,980,403 +0.04(+4.31%)
Jul 20, 2016 1.010 1.040 0.9500 0.9587 6,273,919 -0.12(-11.23%)
Jul 19, 2016 1.070 1.130 1.060 1.080 8,461,547 +0.05(+4.85%)
Jul 18, 2016 1.020 1.040 0.9709 1.030 5,546,344 +0.07(+7.19%)
Jul 15, 2016 0.9700 1.038 0.9500 0.9609 6,935,169 +0.00(+0.09%)
Jul 14, 2016 0.7800 0.9880 0.7726 0.9600 13,502,195 +0.15(+19.25%)
Jul 13, 2016 0.7700 0.8100 0.7617 0.8050 4,688,610 +0.04(+5.23%)
Jul 12, 2016 0.7650 0.7900 0.7523 0.7650 3,451,759 +0.00(+0.00%)
Jul 11, 2016 0.7700 0.7700 0.7522 0.7650 2,707,429 +0.00(+0.25%)
Jul 08, 2016 0.7300 0.7700 0.7200 0.7631 3,062,241 +0.04(+5.99%)
Jul 07, 2016 0.7550 0.7570 0.7100 0.7200 2,439,904 -0.04(-5.82%)
Jul 06, 2016 0.7500 0.7800 0.7300 0.7645 4,730,746 +0.03(+4.77%)
Jul 05, 2016 0.6979 0.7400 0.6976 0.7297 6,362,356 +0.04(+5.05%)
Jul 01, 2016 0.6800 0.6946 0.6946 0.6946 3,614,900 +0.05(+7.69%)
Jun 30, 2016 0.6500 0.6500 0.6338 0.6450 1,016,081 -0.00(-0.62%)
Jun 29, 2016 0.6500 0.6588 0.6300 0.6490 1,694,909 +0.01(+1.41%)
Jun 28, 2016 0.6180 0.6400 0.6161 0.6400 1,125,663 +0.01(+1.59%)
Jun 27, 2016 0.6651 0.6651 0.6119 0.6300 2,552,029 -0.00(-0.71%)
Jun 24, 2016 0.6600 0.6600 0.6117 0.6345 2,907,676 +0.04(+7.36%)
Jun 23, 2016 0.5980 0.6085 0.5910 0.5910 865,168 -0.03(-4.21%)
Jun 22, 2016 0.6000 0.6170 0.5910 0.6170 869,159 +0.02(+3.52%)
Jun 21, 2016 0.6000 0.6160 0.5950 0.5960 982,591 -0.02(-3.87%)
Jun 20, 2016 0.6186 0.6300 0.6000 0.6200 1,271,130 +0.01(+1.66%)
Jun 17, 2016 0.6378 0.6378 0.6020 0.6099 1,656,581 -0.01(-1.63%)
Jun 16, 2016 0.6640 0.6670 0.6011 0.6200 2,527,781 -0.00(-0.02%)
Jun 15, 2016 0.6300 0.6544 0.6101 0.6201 2,715,738 +0.00(+0.02%)
Jun 14, 2016 0.5926 0.6470 0.5570 0.6200 1,379,240 -0.02(-2.58%)
Jun 13, 2016 0.6800 0.6800 0.6030 0.6364 2,653,591 -0.00(-0.56%)
Jun 10, 2016 0.6600 0.6700 0.6324 0.6400 2,348,971 -0.01(-1.37%)
Jun 09, 2016 0.6380 0.6548 0.6250 0.6489 1,539,443 +0.02(+3.02%)
Jun 08, 2016 0.6300 0.6410 0.6205 0.6299 2,314,606 +0.04(+6.04%)
Jun 07, 2016 0.5870 0.6094 0.5763 0.5940 721,431 +0.02(+2.77%)
Jun 06, 2016 0.6000 0.6100 0.5763 0.5780 1,915,716 -0.00(-0.52%)
Jun 03, 2016 0.5800 0.6200 0.5714 0.5810 3,773,171 +0.03(+5.83%)
Jun 02, 2016 0.5352 0.5590 0.5300 0.5490 1,087,678 +0.02(+3.58%)
Jun 01, 2016 0.5280 0.5500 0.5100 0.5300 912,385 +0.01(+1.92%)
May 31, 2016 0.5000 0.5400 0.5000 0.5200 867,056 +0.00(+0.04%)
May 27, 2016 0.5500 0.5198 0.5198 0.5198 920,600 -0.03(-5.49%)
May 26, 2016 0.5598 0.5600 0.5300 0.5500 867,085 +0.02(+4.27%)
May 25, 2016 0.5000 0.5487 0.4900 0.5275 2,327,362 +0.02(+3.43%)
May 24, 2016 0.5500 0.5700 0.4700 0.5100 5,271,474 -0.05(-8.44%)
May 23, 2016 0.5600 0.5800 0.5520 0.5570 1,689,849 -0.03(-4.72%)
May 20, 2016 0.5900 0.6000 0.5699 0.5846 809,107 -0.00(-0.24%)
May 19, 2016 0.5500 0.6000 0.5439 0.5860 3,396,330 -0.00(-0.68%)
May 18, 2016 0.6200 0.6280 0.5700 0.5900 1,898,338 -0.04(-6.44%)
May 17, 2016 0.6230 0.6420 0.6100 0.6306 1,211,854 +0.00(+0.10%)
May 16, 2016 0.6460 0.6500 0.6177 0.6300 1,565,449 +0.01(+2.34%)
May 13, 2016 0.6000 0.6400 0.5950 0.6156 1,332,685 +0.02(+2.60%)
May 12, 2016 0.6690 0.6690 0.5950 0.6000 2,561,353 -0.05(-6.98%)
May 11, 2016 0.6502 0.6744 0.6203 0.6450 2,106,420 +0.01(+1.57%)
May 10, 2016 0.5920 0.6479 0.5750 0.6350 2,546,842 +0.03(+4.10%)
May 09, 2016 0.6623 0.6623 0.5562 0.6100 5,294,401 -0.06(-8.41%)
May 06, 2016 0.6780 0.6980 0.6600 0.6660 1,993,993 +0.01(+1.60%)
May 05, 2016 0.6620 0.7087 0.6404 0.6555 3,305,220 +0.00(+0.00%)
May 04, 2016 0.6947 0.6995 0.6136 0.6555 3,434,444 -0.05(-7.22%)
May 03, 2016 0.7075 0.7198 0.6815 0.7065 2,270,587 +0.00(+0.21%)
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.