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

Paramount Gold and Silver (NY: PZG )

0.5148 +0.0123 (+2.45%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2019 0.8816 0.9600 0.8439 0.8439 28,038 -0.04(-4.10%)
Jul 30, 2019 0.8800 0.9000 0.8735 0.8800 22,900 +0.03(+3.09%)
Jul 29, 2019 0.8800 0.9002 0.8536 0.8536 40,469 -0.04(-4.53%)
Jul 26, 2019 0.9000 0.9200 0.8941 0.8941 67,100 -0.01(-1.15%)
Jul 25, 2019 0.9200 0.9400 0.9000 0.9045 21,339 -0.04(-3.78%)
Jul 24, 2019 1.000 1.000 0.9400 0.9400 85,974 -0.03(-3.07%)
Jul 23, 2019 0.9565 0.9898 0.9500 0.9698 20,795 +0.02(+2.08%)
Jul 22, 2019 0.9500 0.9800 0.9301 0.9500 38,119 -0.03(-2.89%)
Jul 19, 2019 1.020 1.020 0.9500 0.9783 73,900 -0.01(-1.18%)
Jul 18, 2019 0.8900 0.9900 0.8900 0.9900 144,597 +0.11(+13.14%)
Jul 17, 2019 0.8800 0.9000 0.8703 0.8750 66,236 +0.01(+1.73%)
Jul 16, 2019 0.8597 0.8780 0.8300 0.8601 21,925 -0.02(-2.04%)
Jul 15, 2019 0.8600 0.8780 0.8100 0.8780 48,792 +0.02(+2.67%)
Jul 12, 2019 0.8900 0.8900 0.8552 0.8552 29,500 -0.01(-1.70%)
Jul 11, 2019 0.8900 0.8900 0.8600 0.8700 14,131 -0.01(-1.15%)
Jul 10, 2019 0.8300 0.8900 0.8300 0.8801 20,788 +0.05(+6.02%)
Jul 09, 2019 0.8490 0.8695 0.8300 0.8301 32,778 -0.06(-6.28%)
Jul 08, 2019 0.8543 0.8857 0.8500 0.8857 28,337 +0.02(+2.69%)
Jul 05, 2019 0.8880 0.8900 0.8517 0.8625 55,600 -0.03(-2.83%)
Jul 03, 2019 0.8500 0.8900 0.8000 0.8876 60,600 +0.07(+8.24%)
Jul 02, 2019 0.7800 0.8448 0.7800 0.8200 28,198 +0.02(+2.50%)
Jul 01, 2019 0.8100 0.8200 0.7800 0.8000 46,504 +0.02(+2.50%)
Jun 28, 2019 0.8300 0.8800 0.7705 0.7805 96,400 -0.05(-5.95%)
Jun 27, 2019 0.8201 0.8800 0.8201 0.8299 14,681 +0.01(+1.19%)
Jun 26, 2019 0.8950 0.8982 0.8201 0.8201 119,008 -0.07(-7.87%)
Jun 25, 2019 0.8800 0.9000 0.8697 0.8902 115,953 +0.04(+4.73%)
Jun 24, 2019 0.8130 0.8700 0.7704 0.8500 83,697 +0.04(+4.94%)
Jun 21, 2019 0.7900 0.8130 0.7700 0.8100 73,600 +0.04(+5.18%)
Jun 20, 2019 0.7600 0.8200 0.7600 0.7701 49,830 +0.02(+2.95%)
Jun 19, 2019 0.7700 0.7701 0.7300 0.7480 14,796 -0.00(-0.27%)
Jun 18, 2019 0.7509 0.7700 0.7442 0.7500 10,946 -0.00(-0.13%)
Jun 17, 2019 0.7510 0.7700 0.7510 0.7510 6,521 -0.01(-1.51%)
Jun 14, 2019 0.7620 0.7747 0.7620 0.7625 6,400 -0.00(-0.46%)
Jun 13, 2019 0.7600 0.7984 0.7600 0.7660 32,206 +0.01(+0.79%)
Jun 12, 2019 0.7500 0.7800 0.7500 0.7600 27,575 -0.00(-0.01%)
Jun 11, 2019 0.7655 0.7900 0.7467 0.7601 27,665 +0.01(+1.96%)
Jun 10, 2019 0.7100 0.7599 0.7100 0.7455 26,292 +0.00(+0.03%)
Jun 07, 2019 0.7696 0.7700 0.7400 0.7453 42,900 -0.01(-1.93%)
Jun 06, 2019 0.7500 0.7700 0.7500 0.7600 13,310 -0.01(-1.30%)
Jun 05, 2019 0.7500 0.7739 0.7500 0.7700 17,616 +0.01(+1.32%)
Jun 04, 2019 0.7600 0.7700 0.7300 0.7600 31,264 +0.01(+1.33%)
Jun 03, 2019 0.7200 0.7500 0.7200 0.7500 18,350 +0.04(+5.63%)
May 31, 2019 0.7400 0.7400 0.7100 0.7100 11,500 -0.02(-3.38%)
May 30, 2019 0.7700 0.7700 0.7021 0.7348 16,671 -0.04(-4.56%)
May 29, 2019 0.7600 0.7699 0.7550 0.7699 42,720 +0.03(+4.46%)
May 28, 2019 0.7500 0.7500 0.7245 0.7370 6,010 +0.01(+0.96%)
May 24, 2019 0.7300 0.7300 0.7200 0.7300 9,900 +0.01(+1.04%)
May 23, 2019 0.7200 0.7400 0.7166 0.7225 19,722 -0.01(-0.91%)
May 22, 2019 0.7200 0.7354 0.7200 0.7291 18,860 -0.01(-1.29%)
May 21, 2019 0.7600 0.7600 0.7301 0.7386 8,650 -0.02(-2.11%)
May 20, 2019 0.7532 0.7598 0.7500 0.7545 8,820 -0.00(-0.47%)
May 17, 2019 0.7417 0.7581 0.7417 0.7581 2,800 +0.01(+1.08%)
May 16, 2019 0.7437 0.7522 0.7400 0.7500 14,684 +0.00(+0.04%)
May 15, 2019 0.7600 0.7600 0.7400 0.7497 5,887 -0.00(-0.05%)
May 14, 2019 0.7600 0.7600 0.7401 0.7501 28,786 -0.01(-0.91%)
May 13, 2019 0.7700 0.7738 0.7502 0.7570 20,857 -0.01(-1.47%)
May 10, 2019 0.7439 0.7683 0.7401 0.7683 11,600 +0.03(+3.81%)
May 09, 2019 0.7500 0.7581 0.7401 0.7401 20,653 -0.02(-2.62%)
May 08, 2019 0.7738 0.7738 0.7600 0.7600 17,211 -0.00(-0.01%)
May 07, 2019 0.7700 0.7998 0.7500 0.7601 76,361 -0.04(-4.99%)
May 06, 2019 0.8142 0.8199 0.8000 0.8000 23,949 -0.01(-1.74%)
May 03, 2019 0.8150 0.8197 0.8100 0.8142 20,800 -0.00(-0.57%)
May 02, 2019 0.8000 0.8300 0.8000 0.8189 17,301 +0.01(+1.09%)
May 01, 2019 0.8100 0.8500 0.8100 0.8101 19,162 +0.00(+0.01%)
Apr 30, 2019 0.8088 0.8195 0.8010 0.8100 17,746 -0.01(-1.07%)
Apr 29, 2019 0.8342 0.8600 0.8188 0.8188 29,382 -0.03(-3.63%)
Apr 26, 2019 0.8404 0.8700 0.8401 0.8496 9,500 +0.01(+1.13%)
Apr 25, 2019 0.8410 0.8500 0.8300 0.8401 28,412 +0.00(+0.01%)
Apr 24, 2019 0.8300 0.8599 0.8300 0.8400 29,033 +0.01(+1.20%)
Apr 23, 2019 0.8644 0.8701 0.8300 0.8300 10,594 -0.03(-2.92%)
Apr 22, 2019 0.8500 0.8596 0.8300 0.8550 6,589 +0.01(+0.68%)
Apr 18, 2019 0.8443 0.8601 0.8443 0.8492 20,000 +0.01(+1.10%)
Apr 17, 2019 0.8400 0.8599 0.8400 0.8400 27,654 -0.01(-1.58%)
Apr 16, 2019 0.8610 0.8610 0.8500 0.8535 16,393 -0.02(-1.89%)
Apr 15, 2019 0.8990 0.8990 0.8600 0.8699 13,777 -0.03(-3.33%)
Apr 12, 2019 0.8700 0.8999 0.8700 0.8999 16,000 +0.03(+3.44%)
Apr 11, 2019 0.8700 0.8799 0.8623 0.8700 9,692 +0.01(+0.78%)
Apr 10, 2019 0.9000 0.9000 0.8633 0.8633 11,034 -0.01(-0.77%)
Apr 09, 2019 0.8800 0.8800 0.8500 0.8700 25,153 +0.02(+2.35%)
Apr 08, 2019 0.8300 0.8700 0.8300 0.8500 18,268 -0.01(-0.93%)
Apr 05, 2019 0.8600 0.8623 0.8560 0.8580 12,200 -0.00(-0.29%)
Apr 04, 2019 0.8404 0.8606 0.8404 0.8605 6,458 +0.02(+2.44%)
Apr 03, 2019 0.8041 0.8751 0.8041 0.8400 9,417 +0.02(+2.41%)
Apr 02, 2019 0.8000 0.8239 0.8000 0.8202 38,374 +0.00(+0.01%)
Apr 01, 2019 0.8100 0.8400 0.8000 0.8201 22,803 -0.01(-1.19%)
Mar 29, 2019 0.8603 0.8744 0.8300 0.8300 28,000 -0.03(-3.08%)
Mar 28, 2019 0.8700 0.8849 0.8311 0.8564 55,993 -0.02(-2.69%)
Mar 27, 2019 0.9000 0.9000 0.8800 0.8801 15,023 -0.01(-1.10%)
Mar 26, 2019 0.9000 0.9000 0.8825 0.8899 13,707 +0.01(+1.13%)
Mar 25, 2019 0.8900 0.8999 0.8800 0.8800 20,610 -0.01(-1.13%)
Mar 22, 2019 0.8827 0.9100 0.8800 0.8901 17,400 +0.02(+1.96%)
Mar 21, 2019 0.8900 0.9200 0.8730 0.8730 20,123 -0.05(-5.02%)
Mar 20, 2019 0.9100 0.9391 0.9100 0.9191 3,716 +0.01(+1.00%)
Mar 19, 2019 0.9200 0.9500 0.9060 0.9100 8,672 -0.04(-4.21%)
Mar 18, 2019 0.8700 0.9500 0.8700 0.9500 8,729 +0.08(+9.20%)
Mar 15, 2019 0.9300 0.9473 0.8700 0.8700 18,400 -0.08(-8.42%)
Mar 14, 2019 0.9300 0.9500 0.9200 0.9500 15,137 +0.03(+3.26%)
Mar 13, 2019 0.9500 0.9800 0.9200 0.9200 22,898 -0.01(-1.08%)
Mar 12, 2019 0.9400 0.9447 0.9177 0.9300 8,032 +0.00(+0.00%)
Mar 11, 2019 0.9000 0.9500 0.9000 0.9300 11,612 +0.03(+2.97%)
Mar 08, 2019 0.9199 0.9200 0.9032 0.9032 14,100 -0.01(-0.82%)
Mar 07, 2019 0.8937 0.9117 0.8937 0.9107 8,887 +0.01(+1.00%)
Mar 06, 2019 0.8904 0.9243 0.8904 0.9017 11,912 +0.00(+0.52%)
Mar 05, 2019 0.9010 0.9247 0.8903 0.8970 10,798 -0.03(-3.24%)
Mar 04, 2019 0.9200 0.9400 0.9000 0.9270 28,325 +0.01(+0.76%)
Mar 01, 2019 0.9500 0.9500 0.9200 0.9200 19,900 -0.03(-3.54%)
Feb 28, 2019 0.9119 0.9795 0.9119 0.9538 4,815 +0.03(+3.56%)
Feb 27, 2019 0.9328 0.9800 0.9100 0.9210 15,668 -0.02(-1.64%)
Feb 26, 2019 0.9320 0.9651 0.9300 0.9364 6,911 -0.00(-0.38%)
Feb 25, 2019 0.9300 0.9506 0.9200 0.9400 32,325 -0.02(-2.08%)
Feb 22, 2019 0.9600 1.000 0.9500 0.9600 21,600 -0.01(-1.33%)
Feb 21, 2019 0.9600 0.9852 0.9500 0.9729 13,359 +0.01(+1.34%)
Feb 20, 2019 0.9600 1.000 0.9520 0.9600 26,397 +0.00(+0.00%)
Feb 19, 2019 0.9200 0.9900 0.9200 0.9600 31,721 +0.04(+4.35%)
Feb 15, 2019 0.9400 0.9800 0.9200 0.9200 17,700 -0.04(-3.68%)
Feb 14, 2019 0.9850 0.9850 0.9551 0.9551 36,990 -0.04(-4.49%)
Feb 13, 2019 1.010 1.010 0.9633 1.000 18,222 +0.02(+1.84%)
Feb 12, 2019 1.030 1.030 0.9819 0.9819 13,375 -0.03(-2.78%)
Feb 11, 2019 1.010 1.025 0.9800 1.010 23,347 +0.03(+3.06%)
Feb 08, 2019 0.9900 1.000 0.9600 0.9800 37,300 +0.03(+2.65%)
Feb 07, 2019 0.9500 0.9800 0.9500 0.9547 13,321 +0.00(+0.49%)
Feb 06, 2019 0.9800 0.9915 0.9500 0.9500 9,477 -0.04(-4.04%)
Feb 05, 2019 0.9600 1.000 0.9600 0.9900 25,703 +0.01(+1.53%)
Feb 04, 2019 0.9700 0.9800 0.9575 0.9751 6,251 -0.02(-2.49%)
Feb 01, 2019 1.010 1.010 0.9800 1.000 18,700 -0.01(-0.99%)
Jan 31, 2019 0.9785 1.010 0.9776 1.010 41,994 +0.06(+6.37%)
Jan 30, 2019 0.9000 0.9495 0.9000 0.9495 18,307 +0.03(+3.21%)
Jan 29, 2019 0.9159 0.9200 0.9107 0.9200 8,043 +0.00(+0.00%)
Jan 28, 2019 0.9300 0.9300 0.9100 0.9200 15,264 -0.01(-0.54%)
Jan 25, 2019 0.9300 0.9300 0.9100 0.9250 13,000 +0.00(+0.49%)
Jan 24, 2019 0.9200 0.9205 0.9000 0.9205 3,581 +0.02(+2.28%)
Jan 23, 2019 0.9300 0.9300 0.9000 0.9000 7,538 +0.00(+0.00%)
Jan 22, 2019 0.9000 0.9099 0.9000 0.9000 17,605 -0.01(-1.10%)
Jan 18, 2019 0.9200 0.9300 0.9100 0.9100 17,900 +0.01(+0.88%)
Jan 17, 2019 0.9200 0.9300 0.9021 0.9021 3,913 -0.01(-0.87%)
Jan 16, 2019 0.9300 0.9300 0.8945 0.9100 34,401 -0.02(-2.15%)
Jan 15, 2019 0.9400 0.9727 0.9200 0.9300 34,243 -0.00(-0.21%)
Jan 14, 2019 0.9900 0.9900 0.9305 0.9320 24,338 -0.06(-5.86%)
Jan 11, 2019 1.010 1.010 0.9800 0.9900 11,800 +0.00(+0.00%)
Jan 10, 2019 1.040 1.040 0.9900 0.9900 35,389 -0.03(-2.94%)
Jan 09, 2019 1.000 1.035 0.9600 1.020 31,560 +0.06(+6.25%)
Jan 08, 2019 0.9400 0.9600 0.9400 0.9600 2,464 +0.02(+2.13%)
Jan 07, 2019 0.9354 0.9600 0.9265 0.9400 35,677 +0.02(+2.17%)
Jan 04, 2019 0.9000 0.9300 0.9000 0.9200 18,400 -0.01(-0.54%)
Jan 03, 2019 0.8700 0.9250 0.8401 0.9250 20,886 +0.06(+6.94%)
Jan 02, 2019 0.8250 0.8700 0.8100 0.8650 29,051 +0.04(+4.22%)
Dec 31, 2018 0.8500 0.8750 0.8300 0.8300 67,000 -0.02(-2.35%)
Dec 28, 2018 0.8300 0.8600 0.8300 0.8500 44,000 +0.02(+2.41%)
Dec 27, 2018 0.8500 0.8700 0.8300 0.8300 40,429 -0.02(-2.35%)
Dec 26, 2018 0.8700 0.8801 0.8500 0.8500 33,919 -0.01(-1.16%)
Dec 24, 2018 0.8700 0.8800 0.8600 0.8600 22,200 -0.01(-1.15%)
Dec 21, 2018 0.8900 0.9000 0.8600 0.8700 12,800 -0.02(-2.25%)
Dec 20, 2018 0.8701 0.9050 0.8700 0.8900 38,537 +0.01(+1.14%)
Dec 19, 2018 0.8710 0.9174 0.8500 0.8800 42,007 +0.01(+1.15%)
Dec 18, 2018 0.9200 0.9200 0.8700 0.8700 49,401 -0.02(-2.25%)
Dec 17, 2018 0.9100 0.9200 0.8620 0.8900 22,259 -0.01(-1.11%)
Dec 14, 2018 0.8700 0.9100 0.8700 0.9000 50,000 +0.03(+3.45%)
Dec 13, 2018 0.8900 0.9000 0.8600 0.8700 73,394 -0.03(-3.33%)
Dec 12, 2018 0.9000 0.9135 0.8955 0.9000 117,770 -0.01(-1.10%)
Dec 11, 2018 0.9150 0.9225 0.9000 0.9100 42,325 +0.01(+1.11%)
Dec 10, 2018 0.9500 0.9500 0.9000 0.9000 39,626 -0.02(-2.17%)
Dec 07, 2018 0.9800 1.010 0.9200 0.9200 318,300 -0.06(-6.12%)
Dec 06, 2018 1.000 1.020 0.9800 0.9800 56,902 -0.02(-2.00%)
Dec 04, 2018 1.000 1.020 0.9900 1.000 27,400 +0.01(+0.50%)
Dec 03, 2018 0.9800 1.000 0.9800 0.9950 23,142 +0.03(+2.58%)
Nov 30, 2018 1.030 1.030 0.9700 0.9700 25,300 -0.04(-3.96%)
Nov 29, 2018 1.000 1.020 0.9800 1.010 42,790 +0.00(+0.00%)
Nov 28, 2018 1.010 1.020 1.010 1.010 36,929 -0.01(-0.98%)
Nov 27, 2018 1.030 1.040 1.010 1.020 30,486 -0.01(-0.97%)
Nov 26, 2018 1.040 1.050 1.030 1.030 12,986 -0.02(-1.90%)
Nov 23, 2018 1.040 1.060 1.030 1.050 10,200 +0.02(+1.45%)
Nov 21, 2018 1.035 1.035 1.035 0 +0.00(+0.49%)
Nov 20, 2018 1.050 1.060 1.030 1.030 27,267 -0.02(-1.90%)
Nov 19, 2018 1.060 1.080 1.050 1.050 8,569 -0.01(-0.94%)
Nov 16, 2018 1.050 1.080 1.050 1.060 25,000 +0.00(+0.00%)
Nov 15, 2018 1.050 1.060 1.050 1.060 36,230 +0.01(+0.95%)
Nov 14, 2018 1.050 1.060 1.050 1.050 8,030 +0.00(+0.00%)
Nov 13, 2018 1.050 1.060 1.050 1.050 21,317 +0.00(+0.00%)
Nov 12, 2018 1.050 1.070 1.050 1.050 8,831 -0.01(-0.94%)
Nov 09, 2018 1.050 1.060 1.050 1.060 21,200 +0.00(+0.00%)
Nov 08, 2018 1.050 1.070 1.050 1.060 8,007 +0.00(+0.00%)
Nov 07, 2018 1.040 1.060 1.032 1.060 9,243 +0.03(+2.91%)
Nov 06, 2018 1.030 1.059 1.030 1.030 12,131 +0.00(+0.00%)
Nov 05, 2018 1.040 1.070 1.030 1.030 7,695 -0.01(-0.96%)
Nov 02, 2018 1.060 1.070 1.030 1.040 11,000 -0.01(-0.95%)
Nov 01, 2018 1.070 1.070 1.010 1.050 17,027 -0.02(-1.87%)
Oct 31, 2018 1.030 1.070 1.020 1.070 15,268 +0.03(+2.88%)
Oct 30, 2018 1.030 1.050 1.030 1.040 18,439 +0.00(+0.00%)
Oct 29, 2018 1.110 1.110 1.040 1.040 42,869 -0.08(-7.14%)
Oct 26, 2018 1.120 1.120 1.050 1.120 21,300 +0.04(+3.70%)
Oct 25, 2018 1.150 1.160 1.080 1.080 32,370 -0.09(-7.67%)
Oct 24, 2018 1.130 1.170 1.130 1.170 14,891 +0.03(+2.61%)
Oct 23, 2018 1.130 1.140 1.130 1.140 2,862 -0.02(-1.72%)
Oct 22, 2018 1.160 1.240 1.160 1.160 35,851 +0.00(+0.00%)
Oct 19, 2018 1.190 1.200 1.160 1.160 19,000 -0.04(-3.33%)
Oct 18, 2018 1.180 1.200 1.150 1.200 19,730 +0.05(+4.35%)
Oct 17, 2018 1.160 1.170 1.140 1.150 13,312 +0.00(+0.44%)
Oct 16, 2018 1.170 1.170 1.140 1.145 8,257 -0.03(-2.97%)
Oct 15, 2018 1.150 1.180 1.130 1.180 47,853 +0.07(+6.31%)
Oct 12, 2018 1.100 1.110 1.050 1.110 26,600 +0.03(+2.78%)
Oct 11, 2018 1.080 1.110 1.060 1.080 58,752 +0.01(+0.93%)
Oct 10, 2018 1.060 1.091 1.060 1.070 6,694 +0.02(+1.90%)
Oct 09, 2018 1.080 1.110 1.050 1.050 4,745 -0.02(-2.33%)
Oct 08, 2018 1.050 1.130 1.020 1.075 7,871 +0.01(+1.42%)
Oct 05, 2018 1.060 1.130 1.060 1.060 3,100 -0.03(-2.75%)
Oct 04, 2018 1.110 1.150 1.050 1.090 60,498 -0.03(-2.68%)
Oct 03, 2018 1.120 1.170 1.090 1.120 28,722 -0.01(-0.88%)
Oct 02, 2018 1.120 1.190 1.120 1.130 89,969 +0.01(+0.89%)
Oct 01, 2018 1.070 1.120 1.070 1.120 8,379 +0.06(+5.66%)
Sep 28, 2018 1.120 1.120 1.060 1.060 29,900 -0.06(-5.36%)
Sep 27, 2018 1.100 1.160 1.100 1.120 173,845 +0.01(+0.90%)
Sep 26, 2018 1.050 1.110 1.027 1.110 99,363 +0.06(+5.71%)
Sep 25, 2018 1.070 1.090 1.050 1.050 12,126 -0.04(-3.67%)
Sep 24, 2018 1.070 1.100 1.042 1.090 28,689 +0.01(+0.93%)
Sep 21, 2018 1.010 1.080 1.010 1.080 24,100 +0.07(+6.93%)
Sep 20, 2018 1.010 1.040 1.010 1.010 10,390 +0.00(+0.00%)
Sep 19, 2018 1.040 1.040 1.010 1.010 11,538 -0.02(-1.94%)
Sep 18, 2018 1.020 1.040 1.020 1.030 12,319 +0.02(+1.98%)
Sep 17, 2018 1.010 1.030 1.010 1.010 21,266 +0.00(+0.00%)
Sep 14, 2018 1.040 1.040 1.010 1.010 25,200 -0.05(-4.72%)
Sep 13, 2018 1.040 1.070 1.040 1.060 15,231 +0.03(+2.42%)
Sep 12, 2018 1.010 1.050 1.010 1.035 13,945 +0.02(+2.48%)
Sep 11, 2018 1.010 1.030 1.010 1.010 17,246 +0.00(+0.00%)
Sep 10, 2018 1.040 1.060 1.010 1.010 34,985 -0.04(-3.81%)
Sep 07, 2018 1.050 1.080 1.030 1.050 46,800 -0.01(-0.94%)
Sep 06, 2018 1.070 1.081 1.040 1.060 19,261 +0.01(+0.95%)
Sep 05, 2018 1.010 1.050 1.010 1.050 26,831 +0.04(+3.96%)
Sep 04, 2018 1.010 1.050 1.010 1.010 22,020 -0.02(-1.94%)
Aug 31, 2018 1.030 1.030 1.030 0 -0.07(-6.36%)
Aug 30, 2018 1.050 1.100 1.050 1.100 28,834 +0.04(+3.77%)
Aug 29, 2018 1.050 1.060 1.040 1.060 36,322 +0.01(+0.95%)
Aug 28, 2018 1.070 1.080 1.050 1.050 29,471 -0.01(-0.94%)
Aug 27, 2018 1.060 1.100 1.060 1.060 18,106 +0.00(+0.00%)
Aug 24, 2018 1.050 1.100 1.050 1.060 23,600 +0.00(+0.00%)
Aug 23, 2018 1.060 1.061 1.050 1.060 40,227 -0.01(-0.93%)
Aug 22, 2018 1.060 1.070 1.060 1.070 19,734 +0.02(+1.90%)
Aug 21, 2018 1.100 1.100 1.050 1.050 15,208 -0.05(-4.55%)
Aug 20, 2018 1.100 1.100 1.060 1.100 49,917 +0.01(+0.92%)
Aug 17, 2018 1.130 1.130 1.080 1.090 44,600 -0.03(-3.11%)
Aug 16, 2018 1.140 1.140 1.120 1.125 13,035 -0.02(-2.17%)
Aug 15, 2018 1.130 1.150 1.120 1.150 71,635 +0.02(+1.77%)
Aug 14, 2018 1.130 1.140 1.130 1.130 13,158 +0.00(+0.00%)
Aug 13, 2018 1.130 1.135 1.130 1.130 23,307 +0.00(+0.00%)
Aug 10, 2018 1.140 1.140 1.120 1.130 23,400 +0.01(+0.47%)
Aug 09, 2018 1.120 1.140 1.120 1.125 4,018 -0.02(-1.34%)
Aug 08, 2018 1.120 1.140 1.120 1.140 16,050 +0.01(+1.33%)
Aug 07, 2018 1.130 1.130 1.120 1.125 18,140 -0.01(-1.32%)
Aug 06, 2018 1.120 1.140 1.120 1.140 21,358 +0.02(+1.79%)
Aug 03, 2018 1.140 1.140 1.120 1.120 40,500 -0.03(-2.61%)
Aug 02, 2018 1.150 1.152 1.115 1.150 68,754 +0.01(+0.88%)
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.