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

Vista Gold Corp (NY: VGZ )

0.5424 -0.0016 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 29, 2016 0.8900 0.8900 0.8000 0.8199 955,323 -0.02(-2.04%)
Apr 28, 2016 0.7900 0.8500 0.7800 0.8370 606,906 +0.07(+8.70%)
Apr 27, 2016 0.7600 0.8000 0.7300 0.7700 500,255 +0.04(+5.44%)
Apr 26, 2016 0.6500 0.7400 0.6500 0.7303 467,107 +0.06(+9.00%)
Apr 25, 2016 0.7400 0.7875 0.6300 0.6700 1,097,093 -0.10(-12.52%)
Apr 22, 2016 0.8400 0.8500 0.7447 0.7659 981,200 -0.07(-8.54%)
Apr 21, 2016 0.8700 0.8700 0.8130 0.8374 780,990 +0.01(+0.89%)
Apr 20, 2016 0.8000 0.8900 0.7900 0.8300 1,214,848 +0.03(+3.75%)
Apr 19, 2016 0.7200 0.8000 0.7200 0.8000 888,931 +0.10(+14.29%)
Apr 18, 2016 0.6600 0.7000 0.6500 0.7000 668,983 +0.05(+7.69%)
Apr 15, 2016 0.5627 0.6500 0.5597 0.6500 491,044 +0.08(+14.00%)
Apr 14, 2016 0.6300 0.6418 0.5530 0.5702 790,978 -0.06(-9.95%)
Apr 13, 2016 0.6043 0.6499 0.5824 0.6332 440,910 +0.03(+5.59%)
Apr 12, 2016 0.6000 0.6124 0.5600 0.5997 785,172 +0.01(+1.64%)
Apr 11, 2016 0.5400 0.5900 0.5300 0.5900 606,973 +0.08(+15.19%)
Apr 08, 2016 0.5300 0.5462 0.5100 0.5122 211,994 -0.01(-1.16%)
Apr 07, 2016 0.5030 0.5300 0.5000 0.5182 473,928 +0.03(+5.76%)
Apr 06, 2016 0.4600 0.5071 0.4600 0.4900 285,442 +0.03(+6.54%)
Apr 05, 2016 0.4690 0.4700 0.4500 0.4599 86,080 +0.02(+4.52%)
Apr 04, 2016 0.4600 0.4700 0.4400 0.4400 118,279 -0.02(-4.33%)
Apr 01, 2016 0.4680 0.4680 0.4416 0.4599 139,419 -0.02(-3.81%)
Mar 31, 2016 0.4752 0.4859 0.4606 0.4781 99,141 +0.03(+6.24%)
Mar 30, 2016 0.4602 0.5040 0.4500 0.4500 178,165 -0.04(-8.16%)
Mar 29, 2016 0.4400 0.4963 0.4348 0.4900 424,171 +0.05(+11.31%)
Mar 28, 2016 0.4600 0.4794 0.4400 0.4402 210,028 -0.02(-4.30%)
Mar 24, 2016 0.4600 0.4600 0.4600 0.4600 142,500 -0.01(-1.84%)
Mar 23, 2016 0.4800 0.4900 0.4669 0.4686 159,076 -0.03(-5.35%)
Mar 22, 2016 0.5182 0.5182 0.4800 0.4951 143,498 +0.02(+5.09%)
Mar 21, 2016 0.5000 0.5200 0.4700 0.4711 149,807 -0.05(-9.40%)
Mar 18, 2016 0.5500 0.5500 0.5200 0.5200 101,841 -0.02(-3.70%)
Mar 17, 2016 0.5500 0.5500 0.5250 0.5400 254,056 +0.02(+4.35%)
Mar 16, 2016 0.4700 0.5278 0.4700 0.5175 182,176 +0.04(+7.83%)
Mar 15, 2016 0.5210 0.5210 0.4500 0.4799 289,714 -0.05(-9.45%)
Mar 14, 2016 0.5500 0.5500 0.5225 0.5300 89,428 -0.02(-3.62%)
Mar 11, 2016 0.5500 0.6000 0.5281 0.5499 372,271 -0.00(-0.02%)
Mar 10, 2016 0.5100 0.5500 0.4994 0.5500 168,670 +0.04(+7.84%)
Mar 09, 2016 0.5200 0.5300 0.4700 0.5100 259,598 +0.00(+0.00%)
Mar 08, 2016 0.5400 0.5600 0.5002 0.5100 261,160 -0.01(-2.65%)
Mar 07, 2016 0.5300 0.5700 0.5103 0.5239 463,244 +0.00(+0.73%)
Mar 04, 2016 0.5190 0.5835 0.5000 0.5201 765,245 -0.01(-0.99%)
Mar 03, 2016 0.4800 0.5299 0.4741 0.5253 674,141 +0.04(+8.76%)
Mar 02, 2016 0.4650 0.4850 0.4650 0.4830 173,103 +0.03(+7.33%)
Mar 01, 2016 0.4930 0.4930 0.4500 0.4500 134,039 -0.04(-8.39%)
Feb 29, 2016 0.4799 0.4950 0.4504 0.4912 336,431 +0.02(+4.51%)
Feb 26, 2016 0.4700 0.4799 0.4400 0.4700 289,611 +0.01(+2.17%)
Feb 25, 2016 0.4850 0.4850 0.4467 0.4600 253,420 -0.02(-4.17%)
Feb 24, 2016 0.4999 0.4999 0.4710 0.4800 702,580 +0.01(+2.78%)
Feb 23, 2016 0.4000 0.4717 0.4000 0.4670 1,146,758 +0.07(+18.29%)
Feb 22, 2016 0.3800 0.4050 0.3800 0.3948 292,529 +0.01(+2.28%)
Feb 19, 2016 0.3850 0.4050 0.3800 0.3860 202,434 -0.02(-3.74%)
Feb 18, 2016 0.3900 0.4100 0.3774 0.4010 310,250 +0.02(+4.16%)
Feb 17, 2016 0.3800 0.3900 0.3700 0.3850 92,136 +0.02(+4.05%)
Feb 16, 2016 0.3700 0.4000 0.3646 0.3700 281,464 -0.04(-9.76%)
Feb 12, 2016 0.3900 0.4100 0.4100 0.4100 476,000 +0.03(+7.89%)
Feb 11, 2016 0.3400 0.4100 0.3260 0.3800 1,014,001 +0.05(+16.92%)
Feb 10, 2016 0.3200 0.3200 0.3100 0.3250 62,408 +0.01(+1.56%)
Feb 09, 2016 0.3265 0.3390 0.3101 0.3200 206,287 -0.01(-1.99%)
Feb 08, 2016 0.3195 0.3470 0.3181 0.3265 697,020 +0.01(+2.35%)
Feb 05, 2016 0.3000 0.3194 0.2989 0.3190 152,269 +0.02(+6.33%)
Feb 04, 2016 0.3000 0.3200 0.2900 0.3000 306,720 +0.00(+0.33%)
Feb 03, 2016 0.3050 0.3100 0.2990 0.2990 95,627 +0.00(+0.13%)
Feb 02, 2016 0.3050 0.3100 0.2900 0.2986 98,402 -0.01(-2.10%)
Feb 01, 2016 0.2900 0.3123 0.2825 0.3050 125,461 +0.03(+8.97%)
Jan 29, 2016 0.2840 0.2968 0.2751 0.2799 64,629 +0.00(+0.57%)
Jan 28, 2016 0.3020 0.3089 0.2739 0.2783 143,516 -0.01(-4.85%)
Jan 27, 2016 0.3090 0.3100 0.2913 0.2925 45,232 -0.00(-1.08%)
Jan 26, 2016 0.2863 0.3090 0.2863 0.2957 72,447 +0.01(+3.68%)
Jan 25, 2016 0.2970 0.2984 0.2800 0.2852 87,511 -0.00(-0.21%)
Jan 22, 2016 0.3074 0.3144 0.2750 0.2858 146,209 -0.01(-3.18%)
Jan 21, 2016 0.3012 0.3074 0.2810 0.2952 34,385 -0.01(-4.77%)
Jan 20, 2016 0.3072 0.3150 0.2840 0.3100 167,949 +0.02(+6.90%)
Jan 19, 2016 0.2890 0.3056 0.2800 0.2900 55,069 +0.01(+3.57%)
Jan 15, 2016 0.2700 0.2800 0.2800 0.2800 59,100 +0.00(+0.00%)
Jan 14, 2016 0.3124 0.3125 0.2760 0.2800 60,772 -0.02(-5.76%)
Jan 13, 2016 0.3197 0.3250 0.2900 0.2971 45,040 -0.01(-3.73%)
Jan 12, 2016 0.3250 0.3250 0.2876 0.3086 104,610 -0.02(-5.05%)
Jan 11, 2016 0.3170 0.3250 0.3050 0.3250 131,859 +0.01(+2.52%)
Jan 08, 2016 0.3060 0.3200 0.3050 0.3170 144,656 +0.01(+2.26%)
Jan 07, 2016 0.3090 0.3234 0.3050 0.3100 115,192 +0.01(+3.33%)
Jan 06, 2016 0.3019 0.3050 0.2900 0.3000 88,515 +0.01(+3.09%)
Jan 05, 2016 0.2850 0.2950 0.2825 0.2910 14,208 -0.00(-1.32%)
Jan 04, 2016 0.2780 0.3050 0.2780 0.2949 50,563 +0.02(+7.08%)
Dec 31, 2015 0.2800 0.2754 0.2754 0.2754 180,200 -0.02(-7.09%)
Dec 30, 2015 0.2900 0.2999 0.2824 0.2964 166,432 -0.00(-1.00%)
Dec 29, 2015 0.3097 0.3097 0.2867 0.2994 85,812 -0.01(-3.42%)
Dec 28, 2015 0.3140 0.3200 0.2800 0.3100 164,300 +0.00(+1.57%)
Dec 24, 2015 0.3100 0.3052 0.3052 0.3052 70,000 -0.00(-1.55%)
Dec 23, 2015 0.3139 0.3139 0.2917 0.3100 72,414 -0.00(-0.06%)
Dec 22, 2015 0.2920 0.3102 0.2734 0.3102 74,953 +0.01(+3.40%)
Dec 21, 2015 0.3010 0.3249 0.2910 0.3000 86,388 +0.01(+3.45%)
Dec 18, 2015 0.2900 0.3090 0.2775 0.2900 108,947 +0.01(+4.50%)
Dec 17, 2015 0.2900 0.2900 0.2758 0.2775 115,251 -0.02(-5.42%)
Dec 16, 2015 0.2780 0.3200 0.2780 0.2934 70,065 +0.02(+5.73%)
Dec 15, 2015 0.2952 0.2952 0.2775 0.2775 26,888 -0.00(-0.11%)
Dec 14, 2015 0.2816 0.3016 0.2775 0.2778 41,249 -0.02(-7.40%)
Dec 11, 2015 0.3000 0.3250 0.3000 0.3000 80,159 +0.00(+0.00%)
Dec 10, 2015 0.3000 0.3100 0.3000 0.3000 80,942 +0.02(+5.78%)
Dec 09, 2015 0.2661 0.3198 0.2661 0.2836 117,510 -0.00(-0.25%)
Dec 08, 2015 0.2662 0.2950 0.2661 0.2843 68,910 -0.01(-4.31%)
Dec 07, 2015 0.2998 0.3100 0.2800 0.2971 129,745 +0.01(+4.25%)
Dec 04, 2015 0.2800 0.2964 0.2660 0.2850 86,399 +0.01(+4.13%)
Dec 03, 2015 0.2800 0.2800 0.2651 0.2737 28,008 +0.00(+1.67%)
Dec 02, 2015 0.2660 0.2769 0.2650 0.2692 28,206 +0.00(+1.58%)
Dec 01, 2015 0.2660 0.2796 0.2650 0.2650 50,780 -0.00(-0.38%)
Nov 30, 2015 0.2800 0.2800 0.2651 0.2660 62,860 -0.01(-3.27%)
Nov 27, 2015 0.2654 0.2795 0.2651 0.2750 8,712 +0.01(+3.70%)
Nov 25, 2015 0.2700 0.2652 0.2652 0.2652 13,600 -0.01(-4.91%)
Nov 24, 2015 0.2875 0.2875 0.2650 0.2789 89,746 +0.01(+4.69%)
Nov 23, 2015 0.2700 0.2800 0.2663 0.2664 11,013 -0.02(-8.14%)
Nov 20, 2015 0.2831 0.2900 0.2755 0.2900 3,038 +0.01(+5.11%)
Nov 19, 2015 0.2699 0.2900 0.2620 0.2759 77,084 +0.01(+2.19%)
Nov 18, 2015 0.2601 0.2700 0.2582 0.2700 35,824 +0.01(+1.89%)
Nov 17, 2015 0.2612 0.2812 0.2607 0.2650 32,263 -0.01(-1.85%)
Nov 16, 2015 0.2989 0.2989 0.2592 0.2700 124,308 -0.01(-3.57%)
Nov 13, 2015 0.2800 0.2888 0.2800 0.2800 41,587 +0.00(+0.00%)
Nov 12, 2015 0.2812 0.2900 0.2800 0.2800 114,689 -0.01(-4.96%)
Nov 11, 2015 0.2900 0.2950 0.2841 0.2946 23,204 +0.01(+2.04%)
Nov 10, 2015 0.2972 0.2989 0.2838 0.2887 13,690 -0.01(-2.14%)
Nov 09, 2015 0.2802 0.2950 0.2802 0.2950 43,205 +0.01(+4.61%)
Nov 06, 2015 0.2969 0.2969 0.2800 0.2820 47,858 -0.01(-2.76%)
Nov 05, 2015 0.2985 0.2985 0.2850 0.2900 22,983 +0.00(+0.00%)
Nov 04, 2015 0.2900 0.2937 0.2856 0.2900 23,896 -0.01(-3.30%)
Nov 03, 2015 0.2800 0.3019 0.2800 0.2999 80,698 +0.01(+2.53%)
Nov 02, 2015 0.2900 0.3000 0.2900 0.2925 9,846 +0.00(+0.86%)
Oct 30, 2015 0.2857 0.2951 0.2854 0.2900 29,859 +0.00(+0.17%)
Oct 29, 2015 0.3034 0.3034 0.2889 0.2895 68,938 -0.02(-5.52%)
Oct 28, 2015 0.3090 0.3200 0.3064 0.3064 8,521 +0.01(+3.86%)
Oct 27, 2015 0.3050 0.3249 0.2950 0.2950 101,648 -0.01(-2.64%)
Oct 26, 2015 0.3265 0.3265 0.3030 0.3030 29,072 +0.00(+0.13%)
Oct 23, 2015 0.3250 0.3367 0.3016 0.3026 199,979 -0.04(-11.00%)
Oct 22, 2015 0.3160 0.3500 0.3091 0.3400 48,424 +0.02(+6.22%)
Oct 21, 2015 0.3300 0.3481 0.3200 0.3201 29,007 -0.00(-1.51%)
Oct 20, 2015 0.3100 0.3550 0.3100 0.3250 164,748 +0.02(+8.30%)
Oct 19, 2015 0.3200 0.3280 0.2900 0.3001 144,931 -0.03(-8.51%)
Oct 16, 2015 0.3325 0.3627 0.3280 0.3280 121,081 -0.01(-3.50%)
Oct 15, 2015 0.3497 0.3497 0.3352 0.3399 64,621 +0.00(+0.68%)
Oct 14, 2015 0.3500 0.3700 0.3323 0.3376 177,685 -0.01(-3.54%)
Oct 13, 2015 0.3290 0.3678 0.3290 0.3500 140,879 +0.02(+6.29%)
Oct 12, 2015 0.3300 0.3300 0.3270 0.3293 55,803 +0.00(+1.32%)
Oct 09, 2015 0.2900 0.3290 0.2900 0.3250 101,870 +0.03(+11.26%)
Oct 08, 2015 0.3114 0.3114 0.2914 0.2921 27,351 -0.01(-4.23%)
Oct 07, 2015 0.3113 0.3113 0.3000 0.3050 18,943 -0.01(-3.17%)
Oct 06, 2015 0.3298 0.3400 0.2821 0.3150 87,833 +0.00(+0.10%)
Oct 05, 2015 0.3098 0.3473 0.2866 0.3147 200,638 +0.01(+4.59%)
Oct 02, 2015 0.3010 0.3211 0.3000 0.3009 98,923 +0.00(+0.30%)
Oct 01, 2015 0.3000 0.3100 0.3000 0.3000 36,792 +0.00(+0.54%)
Sep 30, 2015 0.3023 0.3085 0.2900 0.2984 44,685 +0.00(+0.34%)
Sep 29, 2015 0.2890 0.2974 0.2800 0.2974 135,982 +0.01(+3.48%)
Sep 28, 2015 0.2845 0.3000 0.2700 0.2874 92,438 -0.02(-6.96%)
Sep 25, 2015 0.2800 0.3100 0.2800 0.3089 284,130 +0.02(+6.89%)
Sep 24, 2015 0.2624 0.2894 0.2624 0.2890 172,443 +0.02(+6.45%)
Sep 23, 2015 0.2860 0.2860 0.2700 0.2715 20,970 -0.01(-3.04%)
Sep 22, 2015 0.2810 0.2827 0.2703 0.2800 11,147 +0.00(+0.00%)
Sep 21, 2015 0.2800 0.2900 0.2542 0.2800 213,812 +0.00(+0.00%)
Sep 18, 2015 0.2730 0.2900 0.2730 0.2800 58,833 +0.01(+3.59%)
Sep 17, 2015 0.2900 0.2900 0.2703 0.2703 78,751 -0.02(-5.82%)
Sep 16, 2015 0.2600 0.2900 0.2599 0.2870 157,959 +0.03(+12.55%)
Sep 15, 2015 0.2899 0.2899 0.2500 0.2550 134,741 -0.02(-6.66%)
Sep 14, 2015 0.2900 0.2900 0.2700 0.2732 75,590 -0.02(-5.79%)
Sep 11, 2015 0.2900 0.2955 0.2800 0.2900 29,484 +0.01(+3.57%)
Sep 10, 2015 0.3200 0.3200 0.2727 0.2800 266,275 +0.01(+3.67%)
Sep 09, 2015 0.2716 0.2800 0.2700 0.2701 23,998 -0.01(-3.50%)
Sep 08, 2015 0.2800 0.2915 0.2700 0.2799 46,525 -0.00(-0.04%)
Sep 04, 2015 0.2700 0.2800 0.2800 0.2800 9,800 +0.00(+0.61%)
Sep 03, 2015 0.2700 0.2890 0.2700 0.2783 19,986 +0.01(+2.85%)
Sep 02, 2015 0.2700 0.2900 0.2700 0.2706 39,869 +0.00(+0.22%)
Sep 01, 2015 0.2800 0.2800 0.2700 0.2700 14,100 -0.01(-3.57%)
Aug 31, 2015 0.2900 0.2900 0.2700 0.2800 28,014 -0.01(-3.45%)
Aug 28, 2015 0.2800 0.2986 0.2732 0.2900 26,665 +0.02(+6.19%)
Aug 27, 2015 0.2700 0.2989 0.2688 0.2731 152,436 +0.00(+1.15%)
Aug 26, 2015 0.2801 0.2950 0.2700 0.2700 18,795 -0.02(-6.09%)
Aug 25, 2015 0.2700 0.2903 0.2700 0.2875 146,560 +0.00(+1.59%)
Aug 24, 2015 0.2815 0.2914 0.2670 0.2830 55,920 -0.01(-3.48%)
Aug 21, 2015 0.2920 0.3074 0.2900 0.2932 32,567 +0.00(+0.14%)
Aug 20, 2015 0.3040 0.3100 0.2920 0.2928 35,710 -0.01(-2.40%)
Aug 19, 2015 0.2900 0.3098 0.2900 0.3000 64,465 +0.01(+3.45%)
Aug 18, 2015 0.2901 0.3000 0.2900 0.2900 31,487 -0.00(-1.36%)
Aug 17, 2015 0.2850 0.2990 0.2850 0.2940 77,209 +0.01(+2.37%)
Aug 14, 2015 0.2990 0.3000 0.2850 0.2872 44,793 -0.00(-0.97%)
Aug 13, 2015 0.2900 0.3000 0.2850 0.2900 133,859 -0.01(-1.96%)
Aug 12, 2015 0.3000 0.3046 0.2880 0.2958 124,001 +0.00(+0.27%)
Aug 11, 2015 0.2850 0.3000 0.2850 0.2950 67,064 -0.00(-1.63%)
Aug 10, 2015 0.3000 0.3000 0.2803 0.2999 245,151 +0.01(+3.41%)
Aug 07, 2015 0.2800 0.2900 0.2800 0.2900 409,069 +0.02(+7.41%)
Aug 06, 2015 0.2798 0.2825 0.2700 0.2700 467,865 -0.01(-3.57%)
Aug 05, 2015 0.2787 0.2815 0.2670 0.2800 369,924 +0.00(+0.00%)
Aug 04, 2015 0.2739 0.2800 0.2739 0.2800 50,340 +0.01(+3.13%)
Aug 03, 2015 0.2700 0.2800 0.2700 0.2715 34,420 +0.01(+2.45%)
Jul 31, 2015 0.2650 0.2818 0.2600 0.2650 138,500 -0.02(-5.73%)
Jul 30, 2015 0.2651 0.2835 0.2600 0.2811 161,825 +0.01(+2.07%)
Jul 29, 2015 0.2720 0.2799 0.2600 0.2754 20,936 +0.02(+5.92%)
Jul 28, 2015 0.2700 0.2799 0.2550 0.2600 41,926 -0.01(-3.70%)
Jul 27, 2015 0.2690 0.2866 0.2548 0.2700 136,366 +0.00(+1.81%)
Jul 24, 2015 0.2550 0.2699 0.2506 0.2652 328,151 +0.01(+4.00%)
Jul 23, 2015 0.2825 0.2825 0.2550 0.2550 70,592 +0.01(+2.00%)
Jul 22, 2015 0.2420 0.2725 0.2420 0.2500 129,169 +0.01(+3.31%)
Jul 21, 2015 0.2400 0.2699 0.2400 0.2420 185,963 -0.00(-0.82%)
Jul 20, 2015 0.2600 0.2659 0.2400 0.2440 519,270 -0.02(-7.92%)
Jul 17, 2015 0.2650 0.2730 0.2650 0.2650 138,002 -0.01(-1.85%)
Jul 16, 2015 0.2650 0.2800 0.2650 0.2700 73,584 +0.01(+1.89%)
Jul 15, 2015 0.2600 0.2735 0.2363 0.2650 200,203 -0.00(-0.08%)
Jul 14, 2015 0.2650 0.2800 0.2602 0.2652 144,205 -0.00(-0.67%)
Jul 13, 2015 0.2900 0.2900 0.2600 0.2670 297,459 -0.02(-7.45%)
Jul 10, 2015 0.2850 0.2932 0.2800 0.2885 35,550 -0.00(-0.38%)
Jul 09, 2015 0.2810 0.2990 0.2800 0.2896 169,060 +0.01(+3.35%)
Jul 08, 2015 0.2901 0.3001 0.2802 0.2802 110,527 -0.02(-6.29%)
Jul 07, 2015 0.3198 0.3219 0.2880 0.2990 200,818 -0.01(-3.55%)
Jul 06, 2015 0.3200 0.3269 0.3051 0.3100 30,808 -0.01(-4.02%)
Jul 02, 2015 0.3300 0.3230 0.3230 0.3230 138,500 +0.00(+1.51%)
Jul 01, 2015 0.3100 0.3300 0.3100 0.3182 87,236 -0.01(-3.58%)
Jun 30, 2015 0.3298 0.3300 0.3082 0.3300 26,086 +0.00(+0.00%)
Jun 29, 2015 0.3222 0.3340 0.3150 0.3300 117,601 +0.01(+2.42%)
Jun 26, 2015 0.3210 0.3302 0.2948 0.3222 144,556 -0.02(-5.24%)
Jun 25, 2015 0.3347 0.3400 0.3170 0.3400 53,680 -0.01(-3.13%)
Jun 24, 2015 0.3150 0.3510 0.3140 0.3510 63,437 +0.03(+8.67%)
Jun 23, 2015 0.3140 0.3289 0.3140 0.3230 43,841 +0.00(+0.94%)
Jun 22, 2015 0.3102 0.3450 0.3102 0.3200 29,839 -0.02(-6.92%)
Jun 19, 2015 0.3395 0.3464 0.3100 0.3438 66,834 +0.01(+4.18%)
Jun 18, 2015 0.3150 0.3546 0.3150 0.3300 216,891 +0.02(+4.76%)
Jun 17, 2015 0.3169 0.3169 0.2999 0.3150 77,909 -0.01(-3.29%)
Jun 16, 2015 0.3189 0.3257 0.2948 0.3257 124,846 +0.01(+2.13%)
Jun 15, 2015 0.3100 0.3100 0.3075 0.3189 70,033 +0.01(+2.87%)
Jun 12, 2015 0.3269 0.3281 0.3002 0.3100 139,651 -0.02(-4.70%)
Jun 11, 2015 0.3150 0.3280 0.3101 0.3253 57,994 +0.02(+4.90%)
Jun 10, 2015 0.3200 0.3301 0.3101 0.3101 93,216 -0.01(-2.79%)
Jun 09, 2015 0.3200 0.3286 0.3100 0.3190 49,924 -0.01(-2.36%)
Jun 08, 2015 0.3297 0.3300 0.2948 0.3267 42,925 +0.00(+0.52%)
Jun 05, 2015 0.3300 0.3338 0.3001 0.3250 279,354 -0.01(-1.52%)
Jun 04, 2015 0.3301 0.3501 0.3300 0.3300 28,812 -0.01(-2.37%)
Jun 03, 2015 0.3500 0.3556 0.3369 0.3380 147,644 -0.01(-3.43%)
Jun 02, 2015 0.3497 0.3500 0.3351 0.3500 132,133 +0.02(+6.06%)
Jun 01, 2015 0.3393 0.3393 0.3253 0.3300 80,428 +0.00(+1.44%)
May 29, 2015 0.3301 0.3479 0.3200 0.3253 145,146 -0.02(-5.71%)
May 28, 2015 0.3498 0.3500 0.3400 0.3450 41,349 -0.00(-0.06%)
May 27, 2015 0.3500 0.3520 0.3300 0.3452 103,802 +0.00(+0.06%)
May 26, 2015 0.3600 0.3600 0.3402 0.3450 55,890 -0.01(-2.84%)
May 22, 2015 0.3700 0.3551 0.3551 0.3551 28,100 -0.00(-1.36%)
May 21, 2015 0.3550 0.3700 0.3550 0.3600 24,432 -0.01(-3.23%)
May 20, 2015 0.3717 0.3720 0.3550 0.3720 123,598 +0.01(+4.03%)
May 19, 2015 0.3724 0.3724 0.3500 0.3576 394,553 +0.00(+0.73%)
May 18, 2015 0.3600 0.3697 0.3500 0.3550 62,861 +0.00(+0.85%)
May 15, 2015 0.3510 0.3600 0.3501 0.3520 145,478 -0.01(-2.22%)
May 14, 2015 0.3700 0.3700 0.3574 0.3600 28,533 -0.01(-1.37%)
May 13, 2015 0.3700 0.3760 0.3627 0.3650 102,964 -0.01(-1.35%)
May 12, 2015 0.3800 0.3800 0.3619 0.3700 56,334 +0.00(+0.00%)
May 11, 2015 0.3631 0.3833 0.3600 0.3700 92,056 +0.00(+0.00%)
May 08, 2015 0.3600 0.3900 0.3600 0.3700 167,913 +0.02(+5.47%)
May 07, 2015 0.3600 0.3600 0.3500 0.3508 82,725 -0.01(-1.74%)
May 06, 2015 0.3550 0.3700 0.3550 0.3570 65,366 +0.00(+0.56%)
May 05, 2015 0.3700 0.3700 0.3550 0.3550 96,737 -0.02(-4.05%)
May 04, 2015 0.3700 0.3700 0.3500 0.3700 44,987 +0.01(+2.78%)
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.