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 (%)
Aug 31, 2020 1.200 1.230 1.190 1.220 130,609 +0.03(+2.52%)
Aug 28, 2020 1.190 1.270 1.179 1.190 322,000 -0.03(-2.46%)
Aug 27, 2020 1.250 1.250 1.180 1.220 81,835 +0.01(+0.83%)
Aug 26, 2020 1.170 1.230 1.170 1.210 212,199 +0.02(+1.68%)
Aug 25, 2020 1.170 1.210 1.160 1.190 92,222 +0.02(+1.71%)
Aug 24, 2020 1.200 1.213 1.160 1.170 155,166 -0.03(-2.50%)
Aug 21, 2020 1.240 1.245 1.170 1.200 213,500 -0.07(-5.51%)
Aug 20, 2020 1.260 1.280 1.240 1.270 109,935 -0.01(-0.78%)
Aug 19, 2020 1.260 1.300 1.220 1.280 170,978 +0.01(+0.79%)
Aug 18, 2020 1.290 1.330 1.250 1.270 242,577 -0.01(-0.78%)
Aug 17, 2020 1.240 1.290 1.220 1.280 249,612 +0.09(+7.56%)
Aug 14, 2020 1.200 1.230 1.190 1.190 75,100 -0.04(-3.25%)
Aug 13, 2020 1.190 1.240 1.170 1.230 163,671 +0.07(+6.03%)
Aug 12, 2020 1.150 1.180 1.144 1.160 149,179 +0.02(+1.75%)
Aug 11, 2020 1.240 1.250 1.120 1.140 417,632 -0.13(-10.24%)
Aug 10, 2020 1.300 1.320 1.250 1.270 158,900 -0.02(-1.55%)
Aug 07, 2020 1.320 1.340 1.250 1.290 210,900 -0.06(-4.44%)
Aug 06, 2020 1.380 1.400 1.310 1.350 223,299 +0.00(+0.00%)
Aug 05, 2020 1.410 1.410 1.330 1.350 381,261 -0.03(-2.17%)
Aug 04, 2020 1.310 1.405 1.270 1.380 515,086 +0.07(+5.34%)
Aug 03, 2020 1.320 1.330 1.290 1.310 181,971 -0.03(-2.24%)
Jul 31, 2020 1.290 1.350 1.250 1.340 272,400 +0.06(+4.69%)
Jul 30, 2020 1.320 1.320 1.250 1.280 279,400 -0.06(-4.48%)
Jul 29, 2020 1.350 1.360 1.300 1.340 180,021 -0.01(-0.74%)
Jul 28, 2020 1.390 1.390 1.340 1.350 263,123 -0.05(-3.57%)
Jul 27, 2020 1.410 1.480 1.370 1.400 472,315 +0.06(+4.48%)
Jul 24, 2020 1.400 1.400 1.230 1.340 585,300 -0.01(-0.74%)
Jul 23, 2020 1.360 1.460 1.310 1.350 989,086 +0.00(+0.00%)
Jul 22, 2020 1.410 1.430 1.330 1.350 822,197 -0.01(-0.74%)
Jul 21, 2020 1.250 1.380 1.250 1.360 1,307,603 +0.13(+10.57%)
Jul 20, 2020 1.240 1.250 1.210 1.230 408,826 +0.02(+1.65%)
Jul 17, 2020 1.210 1.210 1.160 1.210 196,200 +0.05(+4.31%)
Jul 16, 2020 1.130 1.160 1.110 1.160 95,055 +0.05(+4.50%)
Jul 15, 2020 1.110 1.115 1.090 1.110 121,961 +0.01(+0.91%)
Jul 14, 2020 1.130 1.150 1.090 1.100 184,620 -0.04(-3.51%)
Jul 13, 2020 1.210 1.240 1.130 1.140 388,882 -0.02(-1.72%)
Jul 10, 2020 1.190 1.200 1.140 1.160 241,600 -0.03(-2.52%)
Jul 09, 2020 1.230 1.230 1.150 1.190 311,753 -0.02(-1.65%)
Jul 08, 2020 1.240 1.240 1.140 1.210 540,949 +0.01(+0.83%)
Jul 07, 2020 1.200 1.200 1.190 1.200 151,775 +0.00(+0.00%)
Jul 06, 2020 1.220 1.250 1.160 1.200 638,189 +0.00(+0.00%)
Jul 02, 2020 1.200 1.230 1.180 1.200 288,400 +0.00(+0.00%)
Jul 01, 2020 1.260 1.260 1.110 1.200 554,916 -0.04(-3.23%)
Jun 30, 2020 1.280 1.300 1.200 1.240 685,418 -0.01(-0.80%)
Jun 29, 2020 1.190 1.350 1.190 1.250 1,379,933 +0.10(+8.70%)
Jun 26, 2020 1.120 1.190 1.090 1.150 495,900 +0.06(+5.50%)
Jun 25, 2020 1.070 1.110 1.060 1.090 124,057 +0.02(+1.87%)
Jun 24, 2020 1.120 1.150 1.055 1.070 65,239 -0.02(-1.83%)
Jun 23, 2020 1.080 1.170 1.060 1.090 105,912 +0.00(+0.00%)
Jun 22, 2020 1.100 1.150 1.090 1.090 117,925 -0.01(-0.91%)
Jun 19, 2020 1.060 1.100 1.050 1.100 38,200 +0.05(+4.76%)
Jun 18, 2020 1.090 1.130 1.040 1.050 38,546 -0.04(-3.67%)
Jun 17, 2020 1.170 1.170 1.070 1.090 72,069 -0.04(-3.54%)
Jun 16, 2020 1.140 1.190 1.090 1.130 196,990 +0.00(+0.00%)
Jun 15, 2020 1.070 1.220 0.9700 1.130 138,252 +0.04(+3.67%)
Jun 12, 2020 1.130 1.190 1.050 1.090 114,400 -0.03(-2.68%)
Jun 11, 2020 1.280 1.280 1.110 1.120 159,348 -0.10(-8.20%)
Jun 10, 2020 1.190 1.230 1.144 1.220 216,425 +0.05(+4.27%)
Jun 09, 2020 1.180 1.200 1.100 1.170 283,201 +0.01(+0.86%)
Jun 08, 2020 1.170 1.200 1.110 1.160 134,250 +0.00(+0.00%)
Jun 05, 2020 1.160 1.180 1.110 1.160 132,900 -0.01(-0.85%)
Jun 04, 2020 1.110 1.180 1.060 1.170 134,377 +0.07(+6.36%)
Jun 03, 2020 1.060 1.110 1.050 1.100 83,698 +0.02(+1.85%)
Jun 02, 2020 1.110 1.110 1.070 1.080 31,635 -0.01(-0.92%)
Jun 01, 2020 1.150 1.150 1.050 1.090 113,557 -0.03(-2.68%)
May 29, 2020 1.080 1.130 1.060 1.120 48,600 +0.04(+3.70%)
May 28, 2020 1.100 1.140 1.050 1.080 100,655 +0.01(+0.93%)
May 27, 2020 1.100 1.165 1.020 1.070 272,920 +0.01(+0.94%)
May 26, 2020 1.100 1.111 1.040 1.060 56,924 -0.04(-3.64%)
May 22, 2020 1.110 1.136 1.080 1.100 65,200 +0.02(+1.85%)
May 21, 2020 1.150 1.160 1.080 1.080 82,350 -0.09(-7.69%)
May 20, 2020 1.280 1.280 1.150 1.170 166,431 -0.07(-5.65%)
May 19, 2020 1.180 1.270 1.160 1.240 128,098 +0.06(+5.08%)
May 18, 2020 1.240 1.240 1.160 1.180 123,834 +0.04(+3.51%)
May 15, 2020 1.140 1.160 1.120 1.140 119,500 +0.03(+2.70%)
May 14, 2020 1.080 1.170 1.070 1.110 114,953 +0.03(+2.78%)
May 13, 2020 1.130 1.130 1.070 1.080 100,317 -0.04(-3.57%)
May 12, 2020 1.210 1.230 1.080 1.120 166,928 -0.10(-8.20%)
May 11, 2020 1.210 1.240 1.190 1.220 71,401 +0.00(+0.00%)
May 08, 2020 1.230 1.250 1.190 1.220 68,000 -0.01(-0.81%)
May 07, 2020 1.210 1.250 1.200 1.230 96,937 +0.03(+2.50%)
May 06, 2020 1.210 1.240 1.170 1.200 83,862 -0.03(-2.44%)
May 05, 2020 1.310 1.310 1.215 1.230 70,752 -0.02(-1.60%)
May 04, 2020 1.240 1.280 1.220 1.250 80,849 +0.00(+0.00%)
May 01, 2020 1.230 1.280 1.218 1.250 178,500 -0.03(-2.34%)
Apr 30, 2020 1.330 1.330 1.220 1.280 154,883 -0.02(-1.54%)
Apr 29, 2020 1.340 1.340 1.230 1.300 138,334 +0.03(+2.36%)
Apr 28, 2020 1.240 1.290 1.210 1.270 237,655 +0.04(+3.25%)
Apr 27, 2020 1.250 1.380 1.200 1.230 631,531 +0.05(+4.24%)
Apr 24, 2020 1.040 1.200 1.025 1.180 243,400 +0.15(+14.56%)
Apr 23, 2020 1.010 1.100 0.9500 1.030 148,799 +0.03(+3.00%)
Apr 22, 2020 0.9100 1.025 0.9104 1.000 171,819 +0.11(+12.35%)
Apr 21, 2020 0.9000 0.9500 0.8550 0.8901 43,873 -0.02(-2.19%)
Apr 20, 2020 0.9100 0.9500 0.9000 0.9100 54,311 +0.01(+1.11%)
Apr 17, 2020 0.9490 0.9700 0.8855 0.9000 38,100 -0.02(-2.17%)
Apr 16, 2020 0.9000 0.9901 0.7500 0.9200 138,653 +0.02(+2.21%)
Apr 15, 2020 0.8839 1.000 0.8000 0.9001 115,008 -0.04(-3.76%)
Apr 14, 2020 0.9000 0.9500 0.9000 0.9353 129,070 +0.00(+0.30%)
Apr 13, 2020 0.8150 0.9500 0.7900 0.9325 114,021 +0.13(+15.55%)
Apr 09, 2020 0.7100 0.8188 0.7100 0.8070 198,100 +0.11(+15.27%)
Apr 08, 2020 0.7000 0.7050 0.6302 0.7001 64,781 -0.01(-1.39%)
Apr 07, 2020 0.7000 0.7300 0.7000 0.7100 53,780 +0.01(+1.43%)
Apr 06, 2020 0.6400 0.7200 0.6412 0.7000 64,012 +0.06(+9.37%)
Apr 03, 2020 0.6200 0.6400 0.6101 0.6400 20,900 +0.04(+7.22%)
Apr 02, 2020 0.5951 0.6000 0.5900 0.5969 76,393 +0.02(+4.19%)
Apr 01, 2020 0.6255 0.6255 0.5451 0.5729 45,789 -0.04(-6.08%)
Mar 31, 2020 0.6100 0.6238 0.5800 0.6100 7,780 +0.00(+0.00%)
Mar 30, 2020 0.6510 0.6700 0.5873 0.6100 53,063 -0.05(-7.58%)
Mar 27, 2020 0.7358 0.7358 0.6510 0.6600 23,600 -0.06(-8.31%)
Mar 26, 2020 0.6800 0.8000 0.6800 0.7198 63,680 +0.05(+7.30%)
Mar 25, 2020 0.5800 0.6900 0.5701 0.6708 54,371 +0.09(+15.16%)
Mar 24, 2020 0.5881 0.6000 0.5702 0.5825 63,618 +0.03(+6.14%)
Mar 23, 2020 0.5800 0.6100 0.5120 0.5488 87,302 -0.06(-10.03%)
Mar 20, 2020 0.5771 0.6199 0.5512 0.6100 27,700 +0.04(+6.55%)
Mar 19, 2020 0.5400 0.5800 0.5000 0.5725 40,296 +0.03(+5.34%)
Mar 18, 2020 0.6332 0.6332 0.5100 0.5435 48,860 -0.06(-10.02%)
Mar 17, 2020 0.6000 0.6700 0.5635 0.6040 122,489 +0.03(+5.96%)
Mar 16, 2020 0.6000 0.6100 0.4715 0.5700 105,447 -0.04(-6.31%)
Mar 13, 2020 0.6183 0.6469 0.5571 0.6084 98,500 -0.03(-4.19%)
Mar 12, 2020 0.6567 0.6825 0.6000 0.6350 150,937 -0.08(-11.74%)
Mar 11, 2020 0.7511 0.7998 0.6531 0.7195 54,654 -0.00(-0.08%)
Mar 10, 2020 0.8000 0.8300 0.7200 0.7201 48,334 -0.07(-8.85%)
Mar 09, 2020 0.8300 0.8300 0.7661 0.7900 40,138 -0.05(-6.31%)
Mar 06, 2020 0.8601 0.8700 0.8351 0.8432 51,000 -0.00(-0.34%)
Mar 05, 2020 0.9000 0.9000 0.8420 0.8461 26,212 -0.02(-2.18%)
Mar 04, 2020 0.8923 0.8923 0.8601 0.8650 14,171 -0.02(-2.26%)
Mar 03, 2020 0.8600 0.9000 0.8260 0.8850 38,981 +0.03(+2.91%)
Mar 02, 2020 0.8000 0.9000 0.8000 0.8600 53,826 +0.05(+6.17%)
Feb 28, 2020 0.7990 0.8562 0.7801 0.8100 89,600 -0.03(-3.86%)
Feb 27, 2020 0.8600 0.9500 0.8000 0.8425 123,018 -0.12(-12.24%)
Feb 26, 2020 0.7600 0.9950 0.7600 0.9600 194,654 +0.17(+21.52%)
Feb 25, 2020 0.9000 0.9400 0.7900 0.7900 116,039 -0.14(-15.09%)
Feb 24, 2020 1.000 1.020 0.9000 0.9304 102,910 -0.05(-5.06%)
Feb 21, 2020 0.9851 0.9952 0.9600 0.9800 57,300 +0.02(+2.08%)
Feb 20, 2020 0.9500 0.9600 0.9100 0.9600 36,697 +0.05(+5.70%)
Feb 19, 2020 0.9150 0.9200 0.8900 0.9082 45,118 -0.01(-1.28%)
Feb 18, 2020 0.9000 0.9200 0.8811 0.9200 29,291 +0.00(+0.49%)
Feb 14, 2020 0.9000 0.9155 0.8710 0.9155 38,900 +0.01(+1.18%)
Feb 13, 2020 0.9000 0.9099 0.9000 0.9048 34,146 -0.01(-1.10%)
Feb 12, 2020 0.9700 0.9700 0.9100 0.9149 50,414 -0.04(-4.64%)
Feb 11, 2020 0.9642 0.9734 0.9400 0.9594 11,286 -0.02(-2.47%)
Feb 10, 2020 0.9400 0.9998 0.9400 0.9837 59,859 +0.05(+5.33%)
Feb 07, 2020 0.9500 0.9602 0.9276 0.9339 9,900 +0.02(+1.79%)
Feb 06, 2020 0.9272 0.9581 0.9101 0.9175 22,725 -0.03(-2.93%)
Feb 05, 2020 0.9009 0.9756 0.9009 0.9452 56,915 -0.00(-0.51%)
Feb 04, 2020 0.9800 0.9856 0.9101 0.9500 114,549 -0.07(-6.86%)
Feb 03, 2020 1.020 1.030 0.9900 1.020 36,998 +0.04(+3.55%)
Jan 31, 2020 0.9500 0.9900 0.9500 0.9850 47,200 +0.02(+1.57%)
Jan 30, 2020 0.9480 0.9800 0.9480 0.9698 23,712 +0.01(+1.25%)
Jan 29, 2020 0.9477 0.9580 0.9439 0.9578 36,216 +0.02(+2.61%)
Jan 28, 2020 0.9000 0.9500 0.9000 0.9334 39,359 +0.01(+1.46%)
Jan 27, 2020 0.9500 0.9500 0.8901 0.9200 32,180 -0.03(-2.70%)
Jan 24, 2020 0.8790 0.9699 0.8700 0.9455 83,700 +0.07(+8.54%)
Jan 23, 2020 0.8000 0.8790 0.8000 0.8711 75,264 +0.06(+6.88%)
Jan 22, 2020 0.7900 0.8150 0.7900 0.8150 34,065 +0.01(+0.75%)
Jan 21, 2020 0.7800 0.8100 0.7800 0.8089 16,598 +0.03(+4.16%)
Jan 17, 2020 0.7900 0.7964 0.7700 0.7766 10,400 -0.00(-0.44%)
Jan 16, 2020 0.8000 0.8000 0.7701 0.7800 2,377 -0.01(-1.40%)
Jan 15, 2020 0.7900 0.8008 0.7750 0.7911 22,965 +0.01(+1.66%)
Jan 14, 2020 0.7700 0.7951 0.7699 0.7782 31,936 +0.02(+2.39%)
Jan 13, 2020 0.7800 0.7800 0.7550 0.7600 18,964 -0.01(-1.30%)
Jan 10, 2020 0.7600 0.7700 0.7551 0.7700 18,700 -0.00(-0.26%)
Jan 09, 2020 0.7700 0.7799 0.7500 0.7720 11,522 -0.01(-1.04%)
Jan 08, 2020 0.7860 0.8065 0.7726 0.7801 36,162 -0.01(-1.87%)
Jan 07, 2020 0.7900 0.7982 0.7750 0.7950 28,085 +0.01(+1.61%)
Jan 06, 2020 0.8000 0.8096 0.7650 0.7824 28,665 +0.00(+0.05%)
Jan 03, 2020 0.8034 0.8100 0.7820 0.7820 41,700 +0.00(+0.26%)
Jan 02, 2020 0.8000 0.8197 0.7700 0.7800 30,910 +0.01(+0.85%)
Dec 31, 2019 0.7950 0.8028 0.7734 0.7734 141,700 -0.02(-2.10%)
Dec 30, 2019 0.7777 0.7900 0.7520 0.7900 43,981 +0.03(+4.51%)
Dec 27, 2019 0.7685 0.8100 0.7559 0.7559 44,300 -0.01(-1.63%)
Dec 26, 2019 0.7760 0.8000 0.7350 0.7684 63,159 -0.03(-3.95%)
Dec 24, 2019 0.7401 0.8000 0.7401 0.8000 45,600 +0.06(+8.11%)
Dec 23, 2019 0.7300 0.7400 0.7100 0.7400 39,471 +0.02(+2.78%)
Dec 20, 2019 0.7600 0.7700 0.7200 0.7200 21,600 -0.02(-2.68%)
Dec 19, 2019 0.8000 0.8000 0.7300 0.7398 51,618 -0.04(-5.15%)
Dec 18, 2019 0.7900 0.8000 0.7800 0.7800 15,361 -0.02(-2.50%)
Dec 17, 2019 0.8000 0.8150 0.7909 0.8000 24,823 +0.04(+5.50%)
Dec 16, 2019 0.8100 0.8199 0.7583 0.7583 10,835 -0.05(-6.38%)
Dec 13, 2019 0.8243 0.8243 0.8100 0.8100 17,500 +0.00(+0.00%)
Dec 12, 2019 0.8000 0.8100 0.8000 0.8100 19,377 +0.01(+1.76%)
Dec 11, 2019 0.8200 0.8200 0.7902 0.7960 5,791 -0.00(-0.50%)
Dec 10, 2019 0.8000 0.8200 0.7800 0.8000 10,222 +0.00(+0.00%)
Dec 09, 2019 0.7700 0.8080 0.7700 0.8000 26,939 +0.02(+1.91%)
Dec 06, 2019 0.8290 0.8400 0.7800 0.7850 39,300 -0.04(-5.20%)
Dec 05, 2019 0.8148 0.8400 0.8148 0.8281 12,607 -0.01(-0.83%)
Dec 04, 2019 0.8200 0.8500 0.8100 0.8350 12,139 -0.01(-1.14%)
Dec 03, 2019 0.8350 0.8490 0.8001 0.8446 38,065 +0.01(+1.15%)
Dec 02, 2019 0.7800 0.8400 0.7700 0.8350 22,156 +0.04(+5.70%)
Nov 29, 2019 0.8000 0.8015 0.7500 0.7900 23,700 -0.01(-0.94%)
Nov 27, 2019 0.8000 0.8070 0.7950 0.7975 11,400 -0.00(-0.32%)
Nov 26, 2019 0.8500 0.8500 0.8000 0.8001 36,161 -0.03(-3.60%)
Nov 25, 2019 0.8300 0.8500 0.8300 0.8300 34,464 -0.01(-1.06%)
Nov 22, 2019 0.8200 0.8397 0.8200 0.8389 7,200 +0.02(+2.32%)
Nov 21, 2019 0.8100 0.8300 0.8057 0.8199 15,640 +0.01(+1.22%)
Nov 20, 2019 0.8300 0.8464 0.8100 0.8100 31,370 -0.02(-2.40%)
Nov 19, 2019 0.7828 0.8300 0.7400 0.8299 51,134 +0.07(+9.13%)
Nov 18, 2019 0.7200 0.7605 0.7200 0.7605 104,828 +0.07(+10.22%)
Nov 15, 2019 0.6900 0.7000 0.6800 0.6900 21,900 -0.02(-2.82%)
Nov 14, 2019 0.6988 0.7165 0.6988 0.7100 3,795 +0.01(+1.68%)
Nov 13, 2019 0.6780 0.7000 0.6780 0.6983 24,870 +0.02(+3.22%)
Nov 12, 2019 0.6700 0.6800 0.6700 0.6765 24,176 +0.01(+0.97%)
Nov 11, 2019 0.6700 0.6900 0.6700 0.6700 2,290 -0.00(-0.50%)
Nov 08, 2019 0.6700 0.6950 0.6700 0.6734 8,600 -0.02(-2.90%)
Nov 07, 2019 0.7200 0.7200 0.6900 0.6935 16,790 -0.02(-2.32%)
Nov 06, 2019 0.7100 0.7300 0.6900 0.7100 14,740 +0.02(+3.48%)
Nov 05, 2019 0.6700 0.7000 0.6700 0.6861 18,026 -0.01(-1.99%)
Nov 04, 2019 0.6810 0.7475 0.6800 0.7000 37,097 +0.00(+0.56%)
Nov 01, 2019 0.6850 0.7000 0.6800 0.6961 11,700 +0.00(+0.35%)
Oct 31, 2019 0.6750 0.7000 0.6750 0.6937 28,844 +0.02(+2.33%)
Oct 30, 2019 0.6750 0.6968 0.6750 0.6779 22,409 -0.00(-0.24%)
Oct 29, 2019 0.6810 0.6999 0.6702 0.6795 25,883 -0.02(-2.90%)
Oct 28, 2019 0.7050 0.7067 0.6907 0.6998 28,635 -0.00(-0.17%)
Oct 25, 2019 0.7400 0.7400 0.7010 0.7010 33,100 -0.02(-3.31%)
Oct 24, 2019 0.7249 0.7400 0.7100 0.7250 12,863 +0.02(+2.79%)
Oct 23, 2019 0.7000 0.7300 0.7000 0.7053 27,195 +0.00(+0.04%)
Oct 22, 2019 0.7020 0.7149 0.7020 0.7050 10,872 -0.01(-1.78%)
Oct 21, 2019 0.7100 0.7468 0.7000 0.7178 4,111 -0.00(-0.31%)
Oct 18, 2019 0.6950 0.7400 0.6950 0.7200 7,000 +0.02(+2.86%)
Oct 17, 2019 0.6944 0.7125 0.6850 0.7000 15,749 +0.00(+0.10%)
Oct 16, 2019 0.7200 0.7200 0.6900 0.6993 30,470 -0.00(-0.36%)
Oct 15, 2019 0.7500 0.7500 0.7000 0.7018 29,950 -0.05(-6.34%)
Oct 14, 2019 0.7925 0.7934 0.7400 0.7493 15,391 -0.01(-0.73%)
Oct 11, 2019 0.7700 0.7700 0.7400 0.7548 26,500 +0.00(+0.64%)
Oct 10, 2019 0.7500 0.7600 0.7500 0.7500 39,337 -0.00(-0.64%)
Oct 09, 2019 0.7600 0.7899 0.7548 0.7548 84,358 +0.00(+0.00%)
Oct 08, 2019 0.7500 0.8000 0.7405 0.7548 255,983 +0.06(+9.39%)
Oct 07, 2019 0.6700 0.7000 0.6600 0.6900 31,889 +0.04(+6.15%)
Oct 04, 2019 0.6900 0.6900 0.6500 0.6500 12,300 -0.03(-4.38%)
Oct 03, 2019 0.6510 0.6900 0.6500 0.6798 22,077 +0.04(+6.22%)
Oct 02, 2019 0.6900 0.7000 0.6400 0.6400 50,971 -0.05(-7.23%)
Oct 01, 2019 0.7080 0.7080 0.6795 0.6899 7,683 +0.01(+0.91%)
Sep 30, 2019 0.7100 0.7147 0.6600 0.6837 82,082 -0.04(-5.04%)
Sep 27, 2019 0.7680 0.7680 0.7200 0.7200 27,400 -0.03(-4.00%)
Sep 26, 2019 0.7100 0.7680 0.7100 0.7500 6,427 +0.03(+4.17%)
Sep 25, 2019 0.7600 0.7900 0.7100 0.7200 117,060 -0.01(-0.84%)
Sep 24, 2019 0.7510 0.8099 0.7200 0.7261 241,943 -0.05(-6.91%)
Sep 23, 2019 0.7900 0.8200 0.7700 0.7800 38,547 -0.03(-3.70%)
Sep 20, 2019 0.7800 0.8214 0.7800 0.8100 47,600 +0.03(+3.58%)
Sep 19, 2019 0.8100 0.8100 0.7800 0.7820 8,990 -0.01(-0.74%)
Sep 18, 2019 0.7950 0.7950 0.7800 0.7878 21,979 +0.00(+0.48%)
Sep 17, 2019 0.8100 0.8300 0.7800 0.7840 49,000 +0.00(+0.38%)
Sep 16, 2019 0.7839 0.8240 0.7800 0.7810 87,573 +0.00(+0.13%)
Sep 13, 2019 0.8100 0.8500 0.7800 0.7800 12,900 -0.03(-3.70%)
Sep 12, 2019 0.8200 0.8350 0.7900 0.8100 33,062 +0.00(+0.00%)
Sep 11, 2019 0.8290 0.8350 0.8000 0.8100 29,411 -0.02(-2.37%)
Sep 10, 2019 0.7800 0.8298 0.7800 0.8297 27,582 +0.03(+3.91%)
Sep 09, 2019 0.8500 0.8500 0.7300 0.7985 91,608 -0.05(-5.41%)
Sep 06, 2019 0.8200 0.8850 0.8200 0.8442 20,800 +0.02(+2.95%)
Sep 05, 2019 0.8600 0.8600 0.8101 0.8200 18,016 -0.07(-7.76%)
Sep 04, 2019 0.9000 0.9000 0.8600 0.8890 34,815 -0.02(-2.31%)
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.